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 )

0.0763 +0.0038 (+5.24%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.0730 0.0891 0.0665 0.0730 147,475 -0.01(-17.05%)
Mar 27, 2024 0.0790 0.0880 0.0700 0.0880 24,025 +0.00(+0.00%)
Mar 26, 2024 0.0790 0.0880 0.0790 0.0880 94,950 -0.01(-6.38%)
Mar 25, 2024 0.0760 0.0940 0.0760 0.0940 33,137 -0.00(-1.05%)
Mar 22, 2024 0.0826 0.0950 0.0750 0.0950 172,050 +0.01(+7.95%)
Mar 21, 2024 0.0885 0.0890 0.0747 0.0880 296,500 -0.00(-1.12%)
Mar 20, 2024 0.0857 0.0890 0.0818 0.0890 116,450 +0.01(+8.01%)
Mar 19, 2024 0.0698 0.0824 0.0657 0.0824 252,910 +0.01(+16.88%)
Mar 18, 2024 0.0594 0.0787 0.0594 0.0705 131,075 -0.01(-8.44%)
Mar 15, 2024 0.0690 0.0770 0.0600 0.0770 119,675 -0.00(-1.28%)
Mar 14, 2024 0.0701 0.0780 0.0650 0.0780 143,641 +0.00(+2.90%)
Mar 13, 2024 0.0786 0.0823 0.0726 0.0758 218,510 -0.01(-7.90%)
Mar 12, 2024 0.0787 0.0823 0.0705 0.0823 60,000 +0.01(+7.72%)
Mar 11, 2024 0.0809 0.0822 0.0762 0.0764 153,594 -0.00(-3.90%)
Mar 08, 2024 0.0666 0.0795 0.0650 0.0795 202,800 +0.01(+8.90%)
Mar 07, 2024 0.0790 0.0840 0.0700 0.0730 56,726 +0.00(+4.29%)
Mar 06, 2024 0.0745 0.0764 0.0700 0.0700 2,200 +0.01(+7.69%)
Mar 05, 2024 0.0743 0.0780 0.0592 0.0650 81,609 -0.02(-22.62%)
Mar 04, 2024 0.0646 0.0840 0.0592 0.0840 137,197 +0.01(+20.00%)
Mar 01, 2024 0.0665 0.0700 0.0591 0.0700 17,185 +0.00(+6.54%)
Feb 29, 2024 0.0700 0.0733 0.0646 0.0657 49,655 -0.01(-16.20%)
Feb 28, 2024 0.0696 0.0784 0.0696 0.0784 13,900 +0.01(+12.48%)
Feb 27, 2024 0.0784 0.0840 0.0697 0.0697 10,700 -0.00(-3.86%)
Feb 26, 2024 0.0585 0.0840 0.0585 0.0725 16,064 +0.00(+2.98%)
Feb 23, 2024 0.0704 0.0704 0.0704 0.0704 236 -0.00(-3.16%)
Feb 22, 2024 0.0730 0.0840 0.0704 0.0727 218,552 -0.01(-11.34%)
Feb 21, 2024 0.0776 0.0840 0.0774 0.0820 13,500 +0.00(+4.46%)
Feb 20, 2024 0.0760 0.0790 0.0751 0.0785 29,725 -0.00(-0.63%)
Feb 16, 2024 0.0832 0.0832 0.0779 0.0790 29,000 -0.00(-3.89%)
Feb 15, 2024 0.0840 0.0840 0.0822 0.0822 20,000 -0.00(-2.14%)
Feb 14, 2024 0.0780 0.0860 0.0700 0.0840 18,100 -0.00(-2.33%)
Feb 13, 2024 0.0860 0.0860 0.0776 0.0860 64,849 -0.00(-1.15%)
Feb 12, 2024 0.0870 0.0870 0.0831 0.0870 22,600 +0.00(+0.81%)
Feb 09, 2024 0.0880 0.0890 0.0800 0.0863 34,801 +0.00(+2.13%)
Feb 08, 2024 0.0848 0.0880 0.0840 0.0845 11,213 -0.00(-3.98%)
Feb 07, 2024 0.0890 0.0890 0.0755 0.0880 2,600 +0.00(+3.53%)
Feb 06, 2024 0.0701 0.0890 0.0701 0.0850 389,118 -0.00(-2.86%)
Feb 05, 2024 0.0875 0.0890 0.0800 0.0875 13,120 -0.00(-1.69%)
Feb 02, 2024 0.0890 0.0890 0.0771 0.0890 92,216 +0.01(+7.23%)
Feb 01, 2024 0.0746 0.0875 0.0740 0.0830 61,950 -0.00(-5.14%)
Jan 31, 2024 0.0875 0.0875 0.0875 0.0875 110 +0.01(+16.67%)
Jan 30, 2024 0.0711 0.0890 0.0711 0.0750 1,420 -0.01(-9.86%)
Jan 29, 2024 0.0890 0.0890 0.0709 0.0832 15,311 -0.01(-6.52%)
Jan 26, 2024 0.0795 0.0890 0.0790 0.0890 11,823 +0.01(+7.23%)
Jan 25, 2024 0.0695 0.0890 0.0695 0.0830 3,600 +0.00(+1.59%)
Jan 24, 2024 0.0830 0.0890 0.0750 0.0817 37,056 -0.00(-1.57%)
Jan 23, 2024 0.0830 0.0830 0.0830 0.0830 100 +0.01(+7.37%)
Jan 22, 2024 0.0748 0.0773 0.0748 0.0773 15,625 -0.01(-13.15%)
Jan 19, 2024 0.0762 0.0890 0.0670 0.0890 28,500 +0.01(+10.97%)
Jan 18, 2024 0.0737 0.0802 0.0723 0.0802 57,807 +0.00(+1.65%)
Jan 17, 2024 0.0670 0.0789 0.0670 0.0789 87,458 -0.00(-1.38%)
Jan 16, 2024 0.0799 0.0800 0.0660 0.0800 38,058 +0.00(+0.00%)
Jan 12, 2024 0.0751 0.0801 0.0610 0.0800 91,500 -0.00(-0.99%)
Jan 11, 2024 0.0808 0.0808 0.0808 0.0808 500 +0.01(+7.02%)
Jan 10, 2024 0.0814 0.0814 0.0755 0.0755 4,160 +0.01(+7.86%)
Jan 09, 2024 0.0824 0.0824 0.0700 0.0700 3,578 -0.01(-8.26%)
Jan 08, 2024 0.0781 0.0828 0.0763 0.0763 8,500 +0.00(+2.14%)
Jan 05, 2024 0.0770 0.0840 0.0734 0.0747 32,324 -0.00(-2.73%)
Jan 04, 2024 0.0799 0.0799 0.0700 0.0768 29,640 +0.00(+2.40%)
Jan 03, 2024 0.0700 0.0799 0.0700 0.0750 21,607 -0.00(-0.66%)
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.