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 )

0.0716 -0.0009 (-1.24%)
Streaming Delayed Price Updated: 11:57 AM 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 29, 2022 0.1761 0.1772 0.1511 0.1688 78,537 +0.01(+5.70%)
Apr 28, 2022 0.1525 0.1600 0.1487 0.1597 91,935 +0.00(+3.03%)
Apr 27, 2022 0.1624 0.1790 0.1550 0.1550 154,717 -0.01(-3.73%)
Apr 26, 2022 0.1728 0.1728 0.1500 0.1610 240,234 -0.02(-10.11%)
Apr 25, 2022 0.1855 0.1900 0.1700 0.1791 243,196 -0.03(-15.92%)
Apr 22, 2022 0.1936 0.2130 0.1700 0.2130 179,682 +0.03(+15.89%)
Apr 21, 2022 0.1875 0.2000 0.1811 0.1838 58,768 -0.01(-4.07%)
Apr 20, 2022 0.1850 0.1920 0.1807 0.1916 76,295 +0.01(+3.57%)
Apr 19, 2022 0.1821 0.1909 0.1820 0.1850 197,414 -0.00(-0.38%)
Apr 18, 2022 0.2102 0.2102 0.1820 0.1857 111,175 -0.03(-11.99%)
Apr 14, 2022 0.2059 0.2113 0.2007 0.2110 86,314 -0.00(-0.47%)
Apr 13, 2022 0.1952 0.2120 0.1945 0.2120 42,475 +0.01(+5.32%)
Apr 12, 2022 0.2001 0.2017 0.1851 0.2013 214,908 +0.00(+1.16%)
Apr 11, 2022 0.2097 0.2100 0.1960 0.1990 60,176 -0.01(-5.24%)
Apr 08, 2022 0.2118 0.2149 0.2000 0.2100 46,873 +0.00(+0.00%)
Apr 07, 2022 0.2100 0.2127 0.2000 0.2100 112,836 -0.00(-1.41%)
Apr 06, 2022 0.1657 0.2130 0.1657 0.2130 130,269 +0.00(+1.53%)
Apr 05, 2022 0.2070 0.2130 0.2000 0.2098 126,406 -0.00(-0.10%)
Apr 04, 2022 0.2102 0.2139 0.2059 0.2100 44,010 -0.00(-1.04%)
Apr 01, 2022 0.2100 0.2122 0.2010 0.2122 16,585 +0.00(+1.53%)
Mar 31, 2022 0.2059 0.2150 0.2050 0.2090 94,163 +0.00(+1.51%)
Mar 30, 2022 0.2103 0.2150 0.2059 0.2059 48,527 -0.00(-1.95%)
Mar 29, 2022 0.2065 0.2150 0.2000 0.2100 38,047 -0.01(-3.67%)
Mar 28, 2022 0.2100 0.2199 0.2037 0.2180 71,594 +0.01(+5.26%)
Mar 25, 2022 0.2160 0.2200 0.2000 0.2071 265,252 +0.01(+3.24%)
Mar 24, 2022 0.1981 0.2006 0.1900 0.2006 136,807 +0.01(+2.92%)
Mar 23, 2022 0.1929 0.2001 0.1901 0.1949 157,070 +0.00(+1.04%)
Mar 22, 2022 0.1879 0.1999 0.1798 0.1929 159,265 +0.01(+2.93%)
Mar 21, 2022 0.1845 0.1874 0.1700 0.1874 356,792 +0.01(+4.23%)
Mar 18, 2022 0.2116 0.2116 0.1666 0.1798 1,614,411 -0.04(-16.29%)
Mar 17, 2022 0.2085 0.2180 0.2035 0.2148 45,918 +0.01(+4.58%)
Mar 16, 2022 0.2301 0.2301 0.2054 0.2054 92,222 -0.01(-3.75%)
Mar 15, 2022 0.2150 0.2196 0.2036 0.2134 128,369 -0.01(-3.22%)
Mar 14, 2022 0.2107 0.2205 0.2023 0.2205 193,632 +0.01(+4.35%)
Mar 11, 2022 0.2037 0.2186 0.2037 0.2113 32,349 +0.00(+2.32%)
Mar 10, 2022 0.2200 0.2200 0.2060 0.2065 83,850 -0.00(-1.67%)
Mar 09, 2022 0.2100 0.2140 0.2060 0.2100 83,390 +0.01(+5.00%)
Mar 08, 2022 0.2124 0.2192 0.2000 0.2000 131,628 -0.01(-4.76%)
Mar 07, 2022 0.2175 0.2260 0.2100 0.2100 140,279 -0.01(-2.46%)
Mar 04, 2022 0.2110 0.2225 0.2110 0.2153 100,029 +0.00(+0.42%)
Mar 03, 2022 0.2316 0.2316 0.2144 0.2144 42,835 -0.01(-2.55%)
Mar 02, 2022 0.2236 0.2319 0.2200 0.2200 8,889 -0.01(-3.13%)
Mar 01, 2022 0.2331 0.2347 0.2271 0.2271 31,005 -0.00(-1.69%)
Feb 28, 2022 0.2227 0.2310 0.2194 0.2310 45,690 +0.00(+1.45%)
Feb 25, 2022 0.2170 0.2277 0.2066 0.2277 51,820 +0.01(+5.91%)
Feb 24, 2022 0.2147 0.2250 0.2000 0.2150 102,470 -0.01(-4.70%)
Feb 23, 2022 0.2335 0.2335 0.2202 0.2256 94,248 -0.00(-2.13%)
Feb 22, 2022 0.2200 0.2337 0.2120 0.2305 205,235 -0.00(-2.00%)
Feb 18, 2022 0.2352 0 +0.00(+1.77%)
Feb 17, 2022 0.2350 0.2369 0.2311 0.2311 41,514 -0.01(-4.15%)
Feb 16, 2022 0.2317 0.2411 0.2317 0.2411 40,676 +0.00(+2.03%)
Feb 15, 2022 0.2400 0.2448 0.2272 0.2363 298,308 -0.00(-1.54%)
Feb 14, 2022 0.2595 0.2595 0.2400 0.2400 87,196 -0.01(-4.50%)
Feb 11, 2022 0.2536 0.2536 0.2475 0.2513 129,297 +0.00(+0.52%)
Feb 10, 2022 0.2400 0.2553 0.2400 0.2500 303,342 +0.01(+2.46%)
Feb 09, 2022 0.2380 0.2500 0.2380 0.2440 196,276 +0.00(+1.29%)
Feb 08, 2022 0.2572 0.2579 0.2360 0.2409 45,135 -0.00(-1.67%)
Feb 07, 2022 0.2450 0.3178 0.2425 0.2450 84,285 +0.00(+0.08%)
Feb 04, 2022 0.2450 0.2513 0.2380 0.2448 139,063 -0.01(-2.08%)
Feb 03, 2022 0.2546 0.2426 0.2500 134,551 -0.01(-3.99%)
Feb 02, 2022 0.2705 0.2820 0.2450 0.2604 128,850 -0.00(-0.12%)
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.