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 (%)
Aug 31, 2022 0.0931 0.0975 0.0875 0.0975 100,882 +0.00(+4.17%)
Aug 30, 2022 0.0900 0.0936 0.0875 0.0936 9,284 +0.00(+1.19%)
Aug 29, 2022 0.0960 0.0960 0.0860 0.0925 68,423 +0.00(+0.98%)
Aug 26, 2022 0.0960 0.0960 0.0872 0.0916 113,090 -0.00(-4.58%)
Aug 25, 2022 0.0906 0.0990 0.0900 0.0960 37,651 -0.00(-2.34%)
Aug 24, 2022 0.0850 0.0990 0.0850 0.0983 15,100 +0.01(+6.85%)
Aug 23, 2022 0.0900 0.0990 0.0850 0.0920 52,291 -0.00(-4.37%)
Aug 22, 2022 0.1065 0.1065 0.0870 0.0962 67,300 -0.00(-3.80%)
Aug 19, 2022 0.1065 0.1065 0.1000 0.1000 8,400 +0.01(+5.49%)
Aug 18, 2022 0.1040 0.1050 0.0875 0.0948 51,980 -0.00(-4.05%)
Aug 17, 2022 0.0970 0.0988 0.0970 0.0988 12,400 +0.00(+4.00%)
Aug 16, 2022 0.0900 0.0970 0.0860 0.0950 572,269 +0.00(+5.20%)
Aug 15, 2022 0.0882 0.0988 0.0882 0.0903 218,341 -0.00(-1.85%)
Aug 12, 2022 0.0844 0.0990 0.0844 0.0920 115,519 +0.00(+0.00%)
Aug 11, 2022 0.0925 0.0925 0.0869 0.0920 66,876 -0.00(-3.16%)
Aug 10, 2022 0.1000 0.1000 0.0875 0.0950 26,568 +0.00(+0.85%)
Aug 09, 2022 0.0925 0.0942 0.0907 0.0942 17,506 -0.00(-0.53%)
Aug 08, 2022 0.0935 0.1100 0.0935 0.0947 174,157 +0.00(+2.38%)
Aug 05, 2022 0.0922 0.0971 0.0922 0.0925 6,555 -0.00(-2.63%)
Aug 04, 2022 0.0983 0.0983 0.0904 0.0950 105,590 +0.01(+5.56%)
Aug 03, 2022 0.1011 0.1011 0.0900 0.0900 140,512 -0.01(-12.02%)
Aug 02, 2022 0.0985 0.1072 0.0945 0.1023 158,233 -0.01(-4.66%)
Aug 01, 2022 0.1060 0.1073 0.1060 0.1073 992 +0.01(+7.30%)
Jul 29, 2022 0.0904 0.1090 0.0904 0.1000 62,148 +0.00(+1.52%)
Jul 28, 2022 0.1030 0.1071 0.0969 0.0985 48,799 -0.00(-4.74%)
Jul 27, 2022 0.1124 0.1124 0.0925 0.1034 485,993 +0.00(+3.40%)
Jul 26, 2022 0.1000 0.1202 0.1000 0.1000 151,537 -0.00(-3.47%)
Jul 22, 2022 0.1036 13 -0.00(-1.89%)
Jul 21, 2022 0.1001 0.1056 0.1000 0.1056 42,479 +0.01(+5.49%)
Jul 20, 2022 0.1000 0.1085 0.1000 0.1001 76,622 -0.00(-0.99%)
Jul 19, 2022 0.1065 0.1093 0.1011 0.1011 26,066 -0.01(-4.80%)
Jul 18, 2022 0.0972 0.1099 0.0950 0.1062 47,600 +0.01(+5.25%)
Jul 15, 2022 0.1016 0.1020 0.0952 0.1009 112,574 +0.00(+0.90%)
Jul 14, 2022 0.0998 0.1116 0.0950 0.1000 123,520 +0.00(+2.04%)
Jul 13, 2022 0.1102 0.1350 0.0980 0.0980 27,250 -0.01(-4.95%)
Jul 12, 2022 0.1015 0.1050 0.1015 0.1031 3,300 +0.01(+5.20%)
Jul 11, 2022 0.1102 0.1137 0.0980 0.0980 24,510 -0.02(-14.34%)
Jul 08, 2022 0.1024 0.1144 0.0978 0.1144 139,250 +0.01(+11.72%)
Jul 07, 2022 0.1020 0.1174 0.0920 0.1024 478,557 -0.01(-9.22%)
Jul 06, 2022 0.1063 0.1128 0.1020 0.1128 39,800 +0.00(+2.83%)
Jul 05, 2022 0.1100 0.1172 0.1051 0.1097 113,630 -0.00(-3.86%)
Jul 01, 2022 0.1141 0.1141 0.1141 0.1141 5,411 +0.00(+0.35%)
Jun 30, 2022 0.1164 0.1400 0.1061 0.1137 276,396 +0.00(+2.90%)
Jun 29, 2022 0.1050 0.1400 0.1026 0.1105 63,042 +0.01(+6.66%)
Jun 28, 2022 0.1010 0.1106 0.1010 0.1036 102,625 -0.00(-3.18%)
Jun 27, 2022 0.1120 0.1182 0.1070 0.1070 76,258 -0.00(-4.29%)
Jun 24, 2022 0.1137 0.1293 0.1118 0.1118 59,710 -0.00(-1.24%)
Jun 23, 2022 0.1349 0.1349 0.1100 0.1132 63,752 -0.01(-10.16%)
Jun 22, 2022 0.1251 0.1300 0.1251 0.1260 81,181 -0.01(-4.55%)
Jun 21, 2022 0.1350 0.1360 0.1320 0.1320 48,001 -0.00(-1.64%)
Jun 17, 2022 0.1200 0.1342 0.1110 0.1342 29,900 +0.02(+21.01%)
Jun 16, 2022 0.1361 0.1361 0.1109 0.1109 159,245 -0.03(-18.75%)
Jun 15, 2022 0.1362 0.1405 0.1293 0.1365 11,490 +0.01(+7.14%)
Jun 14, 2022 0.1400 0.1400 0.1274 0.1274 88,920 -0.01(-6.53%)
Jun 13, 2022 0.1380 0.1713 0.1300 0.1363 59,490 -0.00(-2.64%)
Jun 10, 2022 0.1500 0.1517 0.1400 0.1400 12,350 -0.01(-6.67%)
Jun 09, 2022 0.1475 0.1541 0.1360 0.1500 17,692 +0.00(+2.04%)
Jun 08, 2022 0.1597 0.1680 0.1470 0.1470 32,536 -0.02(-11.71%)
Jun 07, 2022 0.1540 0.1665 0.1344 0.1665 22,147 +0.01(+9.47%)
Jun 06, 2022 0.1600 0.1600 0.1467 0.1521 6,900 +0.00(+0.60%)
Jun 03, 2022 0.1550 0.1600 0.1512 0.1512 3,850 -0.03(-15.06%)
Jun 02, 2022 0.1588 0.1810 0.1550 0.1780 60,413 +0.03(+18.04%)
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.