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 (%)
Sep 30, 2019 0.8113 0.9100 0.7200 0.7234 23,660 -0.08(-9.57%)
Sep 27, 2019 0.8207 0.8392 0.7700 0.8000 19,300 -0.03(-3.17%)
Sep 26, 2019 0.8500 0.9100 0.8100 0.8262 65,685 -0.07(-7.94%)
Sep 25, 2019 0.7700 0.8977 0.7473 0.8975 72,111 +0.09(+10.93%)
Sep 24, 2019 0.9452 0.9452 0.7629 0.8091 159,950 -0.15(-15.78%)
Sep 23, 2019 1.001 1.040 0.9300 0.9607 29,751 -0.04(-3.56%)
Sep 20, 2019 1.020 1.020 0.9305 0.9962 36,000 -0.02(-2.33%)
Sep 19, 2019 1.040 1.040 0.8587 1.020 58,744 +0.00(+0.00%)
Sep 18, 2019 1.080 1.080 0.8351 1.020 66,901 +0.02(+2.00%)
Sep 17, 2019 1.070 1.165 0.9500 1.000 156,142 -0.10(-8.72%)
Sep 16, 2019 1.110 1.180 1.077 1.095 171,247 +0.01(+0.74%)
Sep 13, 2019 1.030 1.110 0.9322 1.087 353,500 +0.08(+7.67%)
Sep 12, 2019 1.050 1.050 0.9285 1.010 104,692 +0.02(+2.37%)
Sep 11, 2019 0.8534 1.050 0.8534 0.9866 179,530 +0.13(+15.30%)
Sep 10, 2019 0.7599 0.8558 0.7200 0.8557 55,142 +0.13(+18.01%)
Sep 09, 2019 0.7614 0.7614 0.7000 0.7251 28,164 -0.00(-0.11%)
Sep 06, 2019 0.7248 0.7600 0.6949 0.7259 78,100 +0.03(+3.70%)
Sep 05, 2019 0.6800 0.7214 0.6660 0.7000 120,330 +0.02(+2.94%)
Sep 04, 2019 0.6200 0.7009 0.6129 0.6800 99,174 +0.05(+7.99%)
Sep 03, 2019 0.5800 0.6317 0.5800 0.6297 36,267 +0.01(+1.56%)
Aug 30, 2019 0.5918 0.6211 0.5844 0.6200 37,700 +0.02(+3.33%)
Aug 29, 2019 0.5700 0.6040 0.5700 0.6000 33,279 -0.01(-1.15%)
Aug 28, 2019 0.5900 0.6200 0.5900 0.6070 28,460 +0.01(+1.17%)
Aug 27, 2019 0.6138 0.6300 0.5633 0.6000 74,116 -0.03(-4.78%)
Aug 26, 2019 0.6659 0.6659 0.5979 0.6301 42,906 +0.00(+0.02%)
Aug 23, 2019 0.6495 0.6731 0.6200 0.6300 31,700 -0.02(-3.08%)
Aug 22, 2019 0.6493 0.6827 0.6300 0.6500 37,975 -0.01(-1.49%)
Aug 21, 2019 0.7250 0.7252 0.6200 0.6598 19,630 +0.01(+1.45%)
Aug 20, 2019 0.6881 0.7079 0.6350 0.6504 32,170 -0.04(-5.19%)
Aug 19, 2019 0.7263 0.7300 0.6666 0.6860 53,120 -0.04(-6.03%)
Aug 16, 2019 0.5863 0.7300 0.5863 0.7300 62,200 +0.11(+17.74%)
Aug 15, 2019 0.6265 0.6434 0.5700 0.6200 47,597 -0.01(-1.65%)
Aug 14, 2019 0.6600 0.6600 0.6110 0.6304 42,834 -0.02(-3.00%)
Aug 13, 2019 0.6502 0.6982 0.6377 0.6499 19,717 +0.01(+0.88%)
Aug 12, 2019 0.6900 0.7177 0.6332 0.6442 78,229 -0.06(-7.96%)
Aug 09, 2019 0.7300 0.7300 0.6602 0.6999 37,400 -0.02(-2.76%)
Aug 08, 2019 0.7067 0.7411 0.6790 0.7198 81,162 +0.03(+3.69%)
Aug 07, 2019 0.7000 0.7370 0.6800 0.6942 28,723 -0.00(-0.46%)
Aug 06, 2019 0.7100 0.7395 0.6799 0.6974 53,169 -0.02(-3.13%)
Aug 05, 2019 0.6940 0.7599 0.6840 0.7199 33,078 +0.03(+3.69%)
Aug 02, 2019 0.7092 0.7092 0.6205 0.6943 190,900 +0.04(+5.76%)
Aug 01, 2019 0.6850 0.6910 0.6400 0.6565 72,357 -0.03(-4.52%)
Jul 31, 2019 0.7250 0.7404 0.6472 0.6876 229,369 -0.04(-5.21%)
Jul 30, 2019 0.7000 0.7688 0.6900 0.7254 176,940 -0.01(-1.04%)
Jul 29, 2019 0.7416 0.7849 0.7234 0.7330 31,962 -0.05(-6.61%)
Jul 26, 2019 0.7798 0.7851 0.7500 0.7849 32,700 +0.01(+1.63%)
Jul 25, 2019 0.7292 0.7723 0.7292 0.7723 44,008 +0.01(+1.05%)
Jul 24, 2019 0.7238 0.7900 0.7100 0.7643 149,613 -0.04(-4.38%)
Jul 23, 2019 0.7912 0.8100 0.7392 0.7993 177,179 -0.02(-2.49%)
Jul 22, 2019 0.8064 0.8712 0.7500 0.8197 33,092 -0.01(-1.24%)
Jul 19, 2019 0.8340 0.8500 0.7838 0.8300 75,300 +0.00(+0.50%)
Jul 18, 2019 0.8000 0.8998 0.7835 0.8259 60,311 +0.02(+1.96%)
Jul 17, 2019 0.9160 0.9160 0.8000 0.8100 59,613 -0.06(-6.77%)
Jul 16, 2019 0.8543 0.8706 0.8100 0.8688 37,650 +0.04(+4.67%)
Jul 15, 2019 0.9000 0.9100 0.8250 0.8300 137,005 -0.05(-5.78%)
Jul 12, 2019 0.8657 0.9300 0.8280 0.8809 135,900 -0.06(-6.26%)
Jul 11, 2019 0.8800 0.9455 0.8760 0.9397 157,829 +0.04(+4.41%)
Jul 10, 2019 0.8800 0.9633 0.8800 0.9000 69,945 -0.05(-5.14%)
Jul 09, 2019 0.9499 0.9590 0.9000 0.9488 99,842 -0.02(-2.19%)
Jul 08, 2019 0.8698 0.9800 0.8698 0.9700 80,819 +0.00(+0.29%)
Jul 05, 2019 1.050 1.050 0.9150 0.9672 130,400 -0.08(-7.89%)
Jul 03, 2019 1.060 1.080 0.9718 1.050 33,100 +0.05(+5.00%)
Jul 02, 2019 1.030 1.080 0.9700 1.000 70,426 -0.05(-4.76%)
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.