Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Body and Mind Inc (OP: BMMJ )

0.0794 +0.0094 (+13.43%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.3946 0.3995 0.3683 0.3899 50,612 -0.00(-0.03%)
May 27, 2021 0.3548 0.4070 0.3548 0.3900 30,534 +0.01(+2.63%)
May 26, 2021 0.3700 0.4006 0.3540 0.3800 109,653 +0.01(+1.33%)
May 25, 2021 0.3900 0.3920 0.3569 0.3750 45,482 +0.02(+5.63%)
May 24, 2021 0.4000 0.4000 0.3100 0.3550 213,176 -0.03(-8.95%)
May 21, 2021 0.4000 0.4000 0.3899 0.3899 11,149 -0.00(-0.13%)
May 20, 2021 0.3975 0.4040 0.3805 0.3904 79,565 +0.01(+3.20%)
May 19, 2021 0.4157 0.4157 0.3702 0.3783 159,159 -0.04(-9.00%)
May 18, 2021 0.4198 0.4198 0.3801 0.4157 97,221 +0.02(+4.68%)
May 17, 2021 0.3976 0.4384 0.3800 0.3971 46,594 +0.03(+6.89%)
May 14, 2021 0.3931 0.4133 0.3600 0.3715 282,779 -0.03(-7.08%)
May 13, 2021 0.4035 0.4122 0.3894 0.3998 59,571 -0.01(-1.28%)
May 12, 2021 0.4388 0.4482 0.3900 0.4050 143,855 -0.01(-3.57%)
May 11, 2021 0.4175 0.4554 0.3825 0.4200 47,445 -0.00(-0.28%)
May 10, 2021 0.4276 0.4490 0.4212 0.4212 22,561 -0.02(-5.26%)
May 07, 2021 0.4525 0.4525 0.4275 0.4446 29,587 +0.02(+4.39%)
May 06, 2021 0.4423 0.4675 0.4249 0.4259 39,388 -0.02(-4.01%)
May 05, 2021 0.4442 0.4572 0.4309 0.4437 49,051 -0.00(-0.85%)
May 04, 2021 0.5500 0.5500 0.4375 0.4475 72,097 -0.04(-8.67%)
May 03, 2021 0.4878 0.4979 0.4512 0.4900 8,244 +0.03(+5.49%)
Apr 30, 2021 0.4961 0.5100 0.4400 0.4645 174,200 -0.03(-6.35%)
Apr 29, 2021 0.5340 0.5340 0.4956 0.4960 50,600 +0.00(+0.28%)
Apr 28, 2021 0.4153 0.5198 0.4103 0.4946 275,142 +0.08(+20.69%)
Apr 27, 2021 0.4000 0.4299 0.3950 0.4098 199,147 +0.01(+2.19%)
Apr 26, 2021 0.3800 0.4193 0.3800 0.4010 34,382 -0.01(-1.79%)
Apr 23, 2021 0.4100 0.4117 0.3998 0.4083 114,100 +0.00(+0.29%)
Apr 22, 2021 0.4729 0.4729 0.3900 0.4071 161,313 -0.01(-3.07%)
Apr 21, 2021 0.4400 0.4400 0.4200 0.4200 58,253 -0.01(-1.94%)
Apr 20, 2021 0.4523 0.4842 0.4050 0.4283 167,220 -0.02(-4.14%)
Apr 19, 2021 0.4729 0.4729 0.4129 0.4468 158,494 -0.01(-2.87%)
Apr 16, 2021 0.4631 0.4807 0.4401 0.4600 125,800 +0.02(+5.72%)
Apr 15, 2021 0.4565 0.4565 0.3966 0.4351 237,361 -0.01(-1.81%)
Apr 14, 2021 0.4900 0.4900 0.4200 0.4431 184,989 -0.03(-5.98%)
Apr 13, 2021 0.4900 0.4947 0.4500 0.4713 146,134 -0.01(-1.81%)
Apr 12, 2021 0.3823 0.5180 0.3823 0.4800 187,068 -0.03(-5.88%)
Apr 09, 2021 0.5080 0.5100 0.4936 0.5100 66,000 +0.01(+1.98%)
Apr 08, 2021 0.5122 0.5200 0.4936 0.5001 161,303 +0.00(+0.32%)
Apr 07, 2021 0.5301 0.5399 0.4985 0.4985 31,226 -0.03(-5.94%)
Apr 06, 2021 0.5572 0.5620 0.5077 0.5300 135,728 -0.02(-3.95%)
Apr 05, 2021 0.5606 0.6000 0.5178 0.5518 132,141 -0.01(-2.53%)
Apr 01, 2021 0.5500 0.5893 0.5426 0.5661 42,400 +0.02(+4.43%)
Mar 31, 2021 0.6000 0.6000 0.5222 0.5421 32,582 +0.02(+3.28%)
Mar 30, 2021 0.5293 0.5488 0.5134 0.5249 42,930 -0.03(-5.42%)
Mar 29, 2021 0.5916 0.5916 0.5000 0.5550 106,280 +0.01(+2.57%)
Mar 26, 2021 0.5600 0.5600 0.5001 0.5411 94,800 -0.01(-1.21%)
Mar 25, 2021 0.4900 0.5509 0.4900 0.5477 228,872 +0.02(+2.82%)
Mar 24, 2021 0.5700 0.5789 0.5247 0.5327 137,938 -0.03(-4.88%)
Mar 23, 2021 0.5900 0.6100 0.5300 0.5600 287,299 -0.02(-3.45%)
Mar 22, 2021 0.7070 0.7070 0.5800 0.5800 249,954 -0.04(-6.45%)
Mar 19, 2021 0.6234 0.6235 0.6072 0.6200 104,600 +0.00(+0.00%)
Mar 18, 2021 0.6092 0.6288 0.6005 0.6200 153,725 -0.01(-1.40%)
Mar 17, 2021 0.6100 0.6291 0.5887 0.6288 81,992 +0.03(+4.80%)
Mar 16, 2021 0.6003 0.6300 0.5763 0.6000 123,067 -0.00(-0.07%)
Mar 15, 2021 0.6294 0.6300 0.5954 0.6004 89,763 -0.01(-1.57%)
Mar 12, 2021 0.6024 0.6300 0.5861 0.6100 103,700 +0.01(+1.67%)
Mar 11, 2021 0.6020 0.6148 0.5787 0.6000 116,137 +0.00(+0.55%)
Mar 10, 2021 0.5880 0.6020 0.5600 0.5967 219,072 +0.04(+6.84%)
Mar 09, 2021 0.5659 0.5724 0.5400 0.5585 62,369 +0.01(+2.14%)
Mar 08, 2021 0.5239 0.5700 0.4900 0.5468 128,481 +0.01(+2.80%)
Mar 05, 2021 0.5178 0.5324 0.4300 0.5319 315,400 +0.01(+1.03%)
Mar 04, 2021 0.5800 0.5800 0.4900 0.5265 176,630 -0.04(-7.63%)
Mar 03, 2021 0.6000 0.6211 0.5590 0.5700 81,672 -0.03(-4.20%)
Mar 02, 2021 0.6500 0.6513 0.5726 0.5950 150,769 -0.04(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.