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 (%)
Feb 28, 2023 0.0674 0.0674 0.0566 0.0650 70,707 -0.00(-6.34%)
Feb 27, 2023 0.0649 0.0700 0.0644 0.0694 1,978 -0.00(-0.86%)
Feb 24, 2023 0.0629 0.0710 0.0581 0.0700 47,370 +0.01(+9.03%)
Feb 22, 2023 0.0642 0 -0.00(-2.58%)
Feb 21, 2023 0.0700 0.0700 0.0600 0.0659 51,504 -0.01(-8.22%)
Feb 17, 2023 0.0620 0.0718 0.0600 0.0718 41,011 -0.01(-9.69%)
Feb 16, 2023 0.0707 0.0795 0.0600 0.0795 63,339 +0.00(+6.00%)
Feb 15, 2023 0.0750 0.0750 0.0610 0.0750 13,300 -0.00(-1.96%)
Feb 14, 2023 0.0840 0.0840 0.0660 0.0765 83,250 +0.00(+5.52%)
Feb 13, 2023 0.0600 0.0840 0.0600 0.0725 43,306 +0.00(+3.57%)
Feb 10, 2023 0.0799 0.0799 0.0617 0.0700 65,308 -0.01(-12.50%)
Feb 09, 2023 0.0800 0.0800 0.0800 0.0800 1,700 +0.01(+6.81%)
Feb 08, 2023 0.0716 0.0749 0.0663 0.0749 76,984 +0.00(+2.74%)
Feb 07, 2023 0.0729 0.0758 0.0700 0.0729 65,363 +0.01(+9.46%)
Feb 06, 2023 0.0709 0.0740 0.0666 0.0666 90,667 -0.00(-6.06%)
Feb 03, 2023 0.0730 0.0730 0.0655 0.0709 5,739 +0.01(+15.28%)
Feb 02, 2023 0.0639 0.0730 0.0615 0.0615 6,900 +0.00(+2.50%)
Feb 01, 2023 0.0653 0.0653 0.0600 0.0600 20,140 -0.01(-7.98%)
Jan 31, 2023 0.0600 0.0652 0.0600 0.0652 43,626 +0.00(+0.31%)
Jan 30, 2023 0.0724 0.0724 0.0630 0.0650 11,515 +0.00(+0.15%)
Jan 27, 2023 0.0640 0.0650 0.0625 0.0649 94,015 +0.00(+4.68%)
Jan 26, 2023 0.0727 0.0727 0.0599 0.0620 176,261 +0.00(+0.00%)
Jan 25, 2023 0.0715 0.0730 0.0647 0.0620 53,500 -0.00(-0.80%)
Jan 24, 2023 0.0635 0.0665 0.0600 0.0625 6,175 +0.00(+0.81%)
Jan 23, 2023 0.0661 0.0720 0.0620 0.0620 6,451 -0.01(-14.36%)
Jan 20, 2023 0.0724 0.0724 0.0724 0.0724 5,600 +0.01(+18.69%)
Jan 19, 2023 0.0670 0.0670 0.0610 0.0610 2,070 +0.00(+1.67%)
Jan 18, 2023 0.0700 0.0700 0.0600 0.0600 62,450 -0.00(-6.54%)
Jan 17, 2023 0.0692 0.0692 0.0590 0.0642 17,867 -0.00(-6.28%)
Jan 13, 2023 0.0570 0.0685 0.0570 0.0685 42,050 +0.01(+14.17%)
Jan 12, 2023 0.0580 0.0600 0.0460 0.0600 236,862 +0.00(+4.71%)
Jan 11, 2023 0.0573 0.0573 0.0573 0.0573 187 -0.00(-4.18%)
Jan 10, 2023 0.0600 0.0649 0.0580 0.0598 46,585 -0.00(-3.55%)
Jan 09, 2023 0.0480 0.0650 0.0480 0.0620 86,580 -0.00(-2.21%)
Jan 06, 2023 0.0700 0.0700 0.0580 0.0634 38,430 +0.00(+6.02%)
Jan 05, 2023 0.0200 0.0700 0.0200 0.0598 85,556 +0.00(+3.10%)
Jan 04, 2023 0.0581 0.0581 0.0465 0.0580 16,480 -0.01(-10.22%)
Jan 03, 2023 0.0700 0.0700 0.0646 0.0646 18,130 -0.01(-7.71%)
Dec 30, 2022 0.0700 0.0700 0.0654 0.0700 71,950 -0.00(-3.71%)
Dec 29, 2022 0.0725 0.0727 0.0650 0.0727 17,871 -0.00(-1.76%)
Dec 28, 2022 0.0480 0.0750 0.0480 0.0740 181,844 -0.01(-7.04%)
Dec 27, 2022 0.0416 0.0800 0.0416 0.0796 7,010 +0.02(+31.57%)
Dec 23, 2022 0.0770 0.0770 0.0472 0.0605 36,430 -0.00(-6.92%)
Dec 22, 2022 0.0550 0.0650 0.0050 0.0650 216,350 +0.01(+10.36%)
Dec 20, 2022 0.0589 0 -0.01(-8.26%)
Dec 19, 2022 0.0641 0.0642 0.0551 0.0642 25,600 +0.00(+1.74%)
Dec 16, 2022 0.0643 0.0643 0.0588 0.0631 33,559 -0.00(-1.25%)
Dec 15, 2022 0.0620 0.0639 0.0620 0.0639 1,100 -0.01(-14.69%)
Dec 14, 2022 0.0662 0.0750 0.0662 0.0749 46,999 +0.01(+9.66%)
Dec 13, 2022 0.0638 0.0709 0.0638 0.0683 26,489 +0.00(+1.64%)
Dec 12, 2022 0.0700 0.0700 0.0672 0.0672 86,000 +0.01(+8.39%)
Dec 09, 2022 0.0660 0.0700 0.0551 0.0620 325,332 -0.01(-7.46%)
Dec 08, 2022 0.0671 0.0700 0.0651 0.0670 52,187 -0.00(-6.56%)
Dec 07, 2022 0.0750 0.0750 0.0711 0.0717 35,000 -0.01(-15.45%)
Dec 06, 2022 0.0732 0.0848 0.0651 0.0848 9,200 +0.01(+6.94%)
Dec 05, 2022 0.0610 0.0829 0.0610 0.0793 91,407 +0.01(+18.36%)
Dec 02, 2022 0.0582 0.0850 0.0582 0.0670 4,275 +0.00(+3.08%)
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.