Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0755 -0.0045 (-5.63%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 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 (%)
Nov 30, 2023 0.0640 0.0768 0.0640 0.0740 6,600 -0.01(-7.50%)
Nov 29, 2023 0.0799 0.0800 0.0720 0.0800 11,100 +0.01(+11.11%)
Nov 28, 2023 0.0661 0.0720 0.0661 0.0720 2,340 +0.00(+5.88%)
Nov 27, 2023 0.0696 0.0720 0.0640 0.0680 24,410 +0.00(+4.29%)
Nov 24, 2023 0.0652 0.0652 0.0652 0.0652 100 -0.01(-10.07%)
Nov 22, 2023 0.0900 0.0900 0.0680 0.0725 4,700 -0.00(-4.98%)
Nov 21, 2023 0.0875 0.0875 0.0763 0.0763 2,200 +0.01(+15.26%)
Nov 20, 2023 0.0800 0.0850 0.0662 0.0662 26,711 -0.02(-26.44%)
Nov 17, 2023 0.0777 0.0900 0.0777 0.0900 62,800 +0.02(+32.74%)
Nov 16, 2023 0.0778 0.0850 0.0678 0.0678 1,088 -0.00(-5.83%)
Nov 15, 2023 0.0925 0.0925 0.0720 0.0720 11,625 -0.00(-2.70%)
Nov 14, 2023 0.0740 0.0740 0.0652 0.0740 3,725 -0.00(-3.65%)
Nov 13, 2023 0.0768 0.0768 0.0768 0.0768 275 -0.00(-4.00%)
Nov 10, 2023 0.0900 0.0900 0.0740 0.0800 9,958 +0.00(+1.52%)
Nov 09, 2023 0.0700 0.0788 0.0700 0.0788 42,813 +0.01(+12.57%)
Nov 08, 2023 0.0788 0.0788 0.0700 0.0700 7,738 -0.00(-5.41%)
Nov 07, 2023 0.0823 0.0823 0.0700 0.0740 147,000 -0.01(-10.30%)
Nov 06, 2023 0.0700 0.0825 0.0700 0.0825 18,081 +0.00(+3.13%)
Nov 03, 2023 0.0700 0.0825 0.0700 0.0800 6,825 +0.00(+0.00%)
Nov 02, 2023 0.0741 0.0800 0.0700 0.0800 55,331 +0.00(+0.00%)
Nov 01, 2023 0.0728 0.0825 0.0728 0.0800 26,303 +0.01(+14.29%)
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 248,000 +0.00(+0.00%)
Oct 30, 2023 0.0950 0.0950 0.0700 0.0700 45,456 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.0825 0.0700 0.0700 423,340 -0.01(-16.47%)
Oct 26, 2023 0.0838 0.0838 0.0838 0.0838 100 -0.01(-14.05%)
Oct 25, 2023 0.0800 0.0975 0.0800 0.0975 30,258 +0.01(+8.33%)
Oct 24, 2023 0.0652 0.0900 0.0652 0.0900 9,590 +0.01(+12.78%)
Oct 23, 2023 0.0975 0.0975 0.0781 0.0798 2,061 +0.01(+14.00%)
Oct 20, 2023 0.0865 0.0900 0.0700 0.0700 35,092 +0.00(+6.71%)
Oct 19, 2023 0.0832 0.0900 0.0656 0.0656 13,750 -0.01(-18.00%)
Oct 18, 2023 0.0775 0.0800 0.0667 0.0800 21,479 -0.01(-8.36%)
Oct 17, 2023 0.0837 0.0913 0.0700 0.0873 24,200 +0.00(+4.30%)
Oct 16, 2023 0.0754 0.0837 0.0670 0.0837 5,778 +0.00(+3.08%)
Oct 13, 2023 0.0750 0.0812 0.0741 0.0812 10,850 +0.00(+5.18%)
Oct 12, 2023 0.0725 0.0800 0.0725 0.0772 10,500 -0.00(-4.93%)
Oct 11, 2023 0.0815 0.0815 0.0812 0.0812 600 +0.00(+3.31%)
Oct 10, 2023 0.0750 0.0786 0.0750 0.0786 29,300 +0.01(+19.09%)
Oct 09, 2023 0.0825 0.0825 0.0650 0.0660 21,687 -0.01(-11.29%)
Oct 06, 2023 0.0817 0.0856 0.0744 0.0744 19,760 -0.01(-7.35%)
Oct 05, 2023 0.0700 0.0850 0.0700 0.0803 32,850 +0.00(+4.02%)
Oct 04, 2023 0.0769 0.0843 0.0769 0.0772 5,615 -0.00(-1.66%)
Oct 03, 2023 0.0785 0.0870 0.0785 0.0785 5,760 -0.00(-0.13%)
Oct 02, 2023 0.0875 0.0875 0.0700 0.0786 78,318 -0.00(-1.75%)
Sep 29, 2023 0.0845 0.0916 0.0700 0.0800 98,623 -0.00(-5.33%)
Sep 28, 2023 0.0847 0.0895 0.0790 0.0845 137,238 +0.00(+1.20%)
Sep 27, 2023 0.0902 0.0902 0.0766 0.0835 1,690 +0.00(+2.08%)
Sep 26, 2023 0.0725 0.0940 0.0705 0.0818 3,719 -0.00(-3.08%)
Sep 25, 2023 0.0821 0.0892 0.0750 0.0844 35,673 -0.00(-0.82%)
Sep 22, 2023 0.0876 0.0960 0.0720 0.0851 69,205 -0.01(-7.80%)
Sep 21, 2023 0.0875 0.1000 0.0875 0.0923 30,227 -0.01(-12.26%)
Sep 20, 2023 0.1023 0.1052 0.0970 0.1052 36,700 +0.01(+10.62%)
Sep 19, 2023 0.1032 0.1038 0.0940 0.0951 17,223 -0.01(-9.00%)
Sep 18, 2023 0.0970 0.1049 0.0963 0.1045 98,087 -0.01(-5.00%)
Sep 15, 2023 0.0993 0.1100 0.0897 0.1100 131,820 +0.02(+22.22%)
Sep 14, 2023 0.1000 0.1015 0.0860 0.0900 235,790 -0.01(-10.00%)
Sep 13, 2023 0.1081 0.1081 0.0798 0.1000 148,988 +0.00(+0.00%)
Sep 12, 2023 0.1120 0.1120 0.1000 0.1000 39,340 +0.00(+0.00%)
Sep 11, 2023 0.0880 0.1123 0.0868 0.1000 238,421 +0.00(+0.00%)
Sep 08, 2023 0.1050 0.1079 0.0819 0.1000 204,978 +0.01(+11.11%)
Sep 07, 2023 0.1089 0.1115 0.0900 0.0900 193,456 -0.01(-10.89%)
Sep 06, 2023 0.0893 0.1210 0.0700 0.1010 807,511 +0.02(+30.32%)
Sep 05, 2023 0.0723 0.0837 0.0700 0.0775 17,500 +0.01(+10.71%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.