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 (%)
Jul 31, 2023 0.0770 0.0900 0.0640 0.0810 38,950 +0.00(+3.05%)
Jul 28, 2023 0.0750 0.0825 0.0723 0.0786 39,365 +0.00(+6.50%)
Jul 27, 2023 0.0790 0.0790 0.0701 0.0738 47,000 +0.00(+5.43%)
Jul 26, 2023 0.0750 0.0800 0.0675 0.0700 140,982 -0.00(-5.15%)
Jul 25, 2023 0.0692 0.0800 0.0675 0.0738 82,018 +0.00(+5.88%)
Jul 24, 2023 0.0575 0.1000 0.0479 0.0697 543,856 -0.00(-5.17%)
Jul 21, 2023 0.0600 0.0850 0.0600 0.0735 22,099 +0.01(+17.60%)
Jul 20, 2023 0.0600 0.0663 0.0555 0.0625 113,088 -0.00(-5.30%)
Jul 19, 2023 0.0593 0.0660 0.0593 0.0660 99,082 +0.01(+23.36%)
Jul 17, 2023 0.0535 0 -0.00(-5.31%)
Jul 14, 2023 0.0625 0.0625 0.0500 0.0565 102,768 +0.00(+2.73%)
Jul 13, 2023 0.0530 0.0550 0.0530 0.0550 27,350 -0.01(-15.38%)
Jul 12, 2023 0.0598 0.0650 0.0598 0.0650 19,776 +0.01(+13.04%)
Jul 11, 2023 0.0505 0.0595 0.0505 0.0575 1,725 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0659 0.0500 0.0575 26,250 -0.00(-6.50%)
Jul 07, 2023 0.0577 0.0649 0.0520 0.0615 7,520 -0.00(-5.24%)
Jul 06, 2023 0.0505 0.0649 0.0505 0.0649 4,586 +0.01(+8.53%)
Jul 05, 2023 0.0660 0.0660 0.0590 0.0598 156,773 -0.00(-0.33%)
Jul 03, 2023 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
Jun 30, 2023 0.0600 0.0600 0.0505 0.0600 173,525 +0.00(+0.00%)
Jun 29, 2023 0.0600 0.0600 0.0600 0.0600 5,300 +0.01(+20.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 1,461 +0.00(+0.00%)
Jun 27, 2023 0.0600 0.0600 0.0454 0.0500 45,320 -0.01(-16.67%)
Jun 26, 2023 0.0550 0.0600 0.0550 0.0600 2,000 +0.01(+18.58%)
Jun 23, 2023 0.0598 0.0600 0.0506 0.0506 244,940 -0.00(-5.95%)
Jun 22, 2023 0.0499 0.0538 0.0499 0.0538 107,100 +0.01(+19.03%)
Jun 21, 2023 0.0497 0.0499 0.0452 0.0452 70,255 -0.00(-4.84%)
Jun 20, 2023 0.0488 0.0500 0.0450 0.0475 71,225 +0.01(+12.83%)
Jun 16, 2023 0.0410 0.0500 0.0383 0.0421 345,000 +0.00(+5.25%)
Jun 15, 2023 0.0481 0.0481 0.0372 0.0400 261,003 -0.01(-19.19%)
Jun 14, 2023 0.0544 0.0544 0.0495 0.0495 1,310 +0.00(+0.41%)
Jun 13, 2023 0.0546 0.0552 0.0493 0.0493 108,651 +0.00(+0.20%)
Jun 12, 2023 0.0470 0.0497 0.0470 0.0492 8,272 +0.00(+1.44%)
Jun 09, 2023 0.0405 0.0575 0.0405 0.0485 17,250 -0.00(-8.49%)
Jun 08, 2023 0.0450 0.0530 0.0440 0.0530 27,300 +0.00(+6.00%)
Jun 07, 2023 0.0461 0.0500 0.0451 0.0500 13,352 +0.01(+11.11%)
Jun 06, 2023 0.0420 0.0450 0.0420 0.0450 23,510 -0.00(-0.22%)
Jun 05, 2023 0.0406 0.0593 0.0405 0.0451 135,085 -0.02(-28.98%)
Jun 02, 2023 0.0510 0.0635 0.0510 0.0635 6,250 +0.01(+21.65%)
Jun 01, 2023 0.0522 0.0522 0.0522 0.0522 102 +0.00(+0.19%)
May 30, 2023 0.0521 0 -0.00(-6.80%)
May 26, 2023 0.0560 0.0560 0.0433 0.0559 14,685 -0.00(-0.36%)
May 25, 2023 0.0660 0.0660 0.0481 0.0561 11,917 +0.01(+15.67%)
May 24, 2023 0.0520 0.0659 0.0481 0.0485 34,606 -0.02(-26.29%)
May 23, 2023 0.0700 0.0700 0.0658 0.0658 9,411 +0.01(+9.67%)
May 22, 2023 0.0532 0.0600 0.0500 0.0600 37,876 +0.00(+0.84%)
May 19, 2023 0.0700 0.0700 0.0595 0.0595 6,710 -0.00(-2.30%)
May 18, 2023 0.0580 0.0609 0.0580 0.0609 1,500 -0.00(-0.98%)
May 17, 2023 0.0600 0.0615 0.0600 0.0615 7,000 +0.00(+5.13%)
May 16, 2023 0.0642 0.0689 0.0550 0.0585 19,911 +0.00(+4.46%)
May 15, 2023 0.0700 0.0700 0.0560 0.0560 2,950 +0.01(+16.67%)
May 12, 2023 0.0480 0.0480 0.0480 0.0480 3,550 -0.00(-5.51%)
May 11, 2023 0.0508 0.0508 0.0508 0.0508 1,528 -0.00(-2.31%)
May 10, 2023 0.0430 0.0534 0.0430 0.0520 92,000 -0.01(-13.91%)
May 09, 2023 0.0560 0.0604 0.0410 0.0604 121,426 +0.01(+20.80%)
May 08, 2023 0.0500 0.0500 0.0478 0.0500 25,022 +0.00(+0.00%)
May 05, 2023 0.0500 0.0500 0.0500 0.0500 6,400 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0486 0.0500 86,911 +0.00(+0.00%)
May 03, 2023 0.0524 0.0530 0.0500 0.0500 75,946 -0.01(-10.55%)
May 02, 2023 0.0485 0.0559 0.0469 0.0559 54,100 +0.01(+13.39%)
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.