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 )

0.0756 +0.0031 (+4.28%)
Streaming Delayed Price Updated: 12:04 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 (%)
Apr 30, 2018 0.3985 0.3985 0.3588 0.3886 4,865 +0.01(+2.40%)
Apr 27, 2018 0.3706 0.3989 0.3706 0.3795 23,634 +0.02(+5.14%)
Apr 26, 2018 0.3730 0.3760 0.3575 0.3609 8,739 +0.00(+1.38%)
Apr 25, 2018 0.3830 0.3830 0.3406 0.3560 3,192 -0.02(-5.44%)
Apr 24, 2018 0.3643 0.3768 0.3555 0.3765 6,700 -0.01(-2.85%)
Apr 23, 2018 0.4159 0.4159 0.3627 0.3876 64,803 -0.06(-13.88%)
Apr 20, 2018 0.4452 0.4500 0.4044 0.4500 18,093 +0.06(+15.59%)
Apr 19, 2018 0.4252 0.4383 0.3800 0.3893 27,418 -0.05(-12.30%)
Apr 18, 2018 0.4195 0.4559 0.4049 0.4439 24,752 -0.03(-6.05%)
Apr 17, 2018 0.4876 0.4951 0.4725 0.4725 5,400 -0.03(-5.20%)
Apr 16, 2018 0.5100 0.5336 0.4272 0.4984 177,209 +0.02(+3.83%)
Apr 13, 2018 0.4730 0.5000 0.3650 0.4800 59,162 +0.07(+16.36%)
Apr 12, 2018 0.3961 0.4309 0.3660 0.4125 48,179 +0.07(+20.05%)
Apr 10, 2018 0.3436 0.3436 0.3436 0 -0.00(-1.41%)
Apr 09, 2018 0.3485 0.3485 0.3485 0.3485 2,340 -0.07(-16.63%)
Apr 06, 2018 0.4494 0.4494 0.4180 0.4180 2,600 -0.00(-0.48%)
Apr 04, 2018 0.4200 0.4200 0.4200 0 -0.06(-12.74%)
Apr 03, 2018 0.4813 0.4813 0.4813 0.4813 1,400 -0.01(-1.78%)
Apr 02, 2018 0.5250 0.5250 0.4600 0.4900 23,651 -0.03(-6.22%)
Mar 29, 2018 0.5225 0.5225 0.5225 0 +0.07(+14.36%)
Mar 28, 2018 0.4798 0.4798 0.4569 0.4569 11,044 -0.04(-8.20%)
Mar 26, 2018 0.4977 0.4977 0.4977 0 -0.05(-8.56%)
Mar 23, 2018 0.5443 0.5443 0.5443 0.5443 585 -0.00(-0.50%)
Mar 22, 2018 0.5578 0.5578 0.5471 0.5471 400 -0.01(-2.14%)
Mar 21, 2018 0.5395 0.5590 0.5395 0.5590 5,170 +0.07(+14.41%)
Mar 19, 2018 0.4886 0.4886 0.4886 61 -0.01(-1.69%)
Mar 16, 2018 0.4970 0.4970 0.4970 0.4970 1,500 +0.01(+1.43%)
Mar 15, 2018 0.4986 0.4987 0.4838 0.4900 18,152 +0.04(+9.35%)
Mar 14, 2018 0.4869 0.4869 0.4481 0.4481 7,152 -0.02(-3.82%)
Mar 13, 2018 0.4662 0.4988 0.4659 0.4659 6,000 -0.03(-6.61%)
Mar 12, 2018 0.4596 0.5017 0.4596 0.4989 9,575 -0.00(-0.93%)
Mar 09, 2018 0.5060 0.5060 0.5036 0.5036 3,000 -0.03(-5.76%)
Mar 07, 2018 0.5344 0.5344 0.5344 0 -0.01(-1.94%)
Mar 05, 2018 0.5450 0.5450 0.5450 4 +0.01(+1.95%)
Mar 02, 2018 0.5828 0.5828 0.5346 0.5346 8,018 -0.20(-27.57%)
Mar 01, 2018 0.5240 0.7381 0.5240 0.7381 6,500 +0.25(+50.26%)
Feb 28, 2018 0.4633 0.4913 0.4633 0.4912 2,850 +0.01(+1.11%)
Feb 27, 2018 0.4003 0.4858 0.4003 0.4858 4,200 +0.01(+1.04%)
Feb 26, 2018 0.4970 0.4970 0.4808 0.4808 5,073 -0.03(-6.24%)
Feb 21, 2018 0.5128 0.5128 0.5128 0 -0.15(-22.30%)
Feb 20, 2018 0.6610 0.6610 0.6600 0.6600 856 -0.01(-1.07%)
Feb 16, 2018 0.6672 0.6672 0.6672 0 -0.03(-3.87%)
Feb 15, 2018 0.6700 0.7000 0.6627 0.6940 10,550 -0.01(-0.86%)
Feb 14, 2018 0.6700 0.7000 0.6700 0.7000 5,027 +0.03(+3.84%)
Feb 13, 2018 0.6750 0.6770 0.6700 0.6741 14,400 -0.03(-3.65%)
Feb 12, 2018 0.6750 0.6996 0.6750 0.6996 700 +0.02(+3.68%)
Feb 09, 2018 0.6823 0.6823 0.6748 0.6748 10,500 +0.00(+0.13%)
Feb 08, 2018 0.6851 0.6851 0.6621 0.6739 15,394 -0.03(-3.73%)
Feb 07, 2018 0.7266 0.7300 0.6763 0.7000 28,270 -0.03(-4.22%)
Feb 06, 2018 0.5700 0.7343 0.5700 0.7308 21,475 +0.16(+28.21%)
Feb 05, 2018 0.6934 0.6934 0.5700 0.5700 10,085 -0.08(-11.78%)
Feb 02, 2018 0.7686 0.7688 0.6050 0.6461 13,060 -0.21(-24.31%)
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.