Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 16, 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 (%)
May 31, 2018 0.3351 0.3534 0.3294 0.3294 1,340 -0.01(-3.25%)
May 30, 2018 0.3531 0.3531 0.2900 0.3405 37,097 -0.04(-11.32%)
May 29, 2018 0.3553 0.3840 0.3553 0.3840 1,550 +0.02(+6.66%)
May 25, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.91%)
May 24, 2018 0.3233 0.3467 0.3233 0.3399 8,010 -0.01(-3.53%)
May 23, 2018 0.3793 0.3793 0.3523 0.3523 6,098 -0.03(-6.89%)
May 22, 2018 0.3903 0.3956 0.3722 0.3784 45,070 -0.09(-19.49%)
May 21, 2018 0.4625 0.4700 0.3986 0.4700 16,901 +0.11(+28.91%)
May 18, 2018 0.3818 0.3863 0.3646 0.3646 8,110 +0.00(+0.00%)
May 17, 2018 0.3860 0.3860 0.3646 0.3646 15,175 -0.02(-5.45%)
May 16, 2018 0.3837 0.3856 0.3837 0.3856 3,944 +0.03(+9.79%)
May 15, 2018 0.3724 0.3796 0.2500 0.3512 29,510 -0.04(-10.70%)
May 14, 2018 0.3780 0.3950 0.3780 0.3933 19,800 +0.02(+4.87%)
May 11, 2018 0.3880 0.3895 0.3548 0.3750 6,732 -0.01(-2.77%)
May 10, 2018 0.3861 0.3972 0.3857 0.3857 4,780 +0.01(+2.38%)
May 09, 2018 0.3519 0.3767 0.3519 0.3767 17,150 +0.02(+4.27%)
May 08, 2018 0.3957 0.3957 0.3524 0.3613 17,700 -0.01(-2.17%)
May 07, 2018 0.3818 0.3986 0.3693 0.3693 26,696 -0.03(-7.53%)
May 04, 2018 0.3897 0.3994 0.3621 0.3994 19,552 -0.01(-1.50%)
May 03, 2018 0.4055 0.4055 0.4055 0.4055 110 +0.02(+4.32%)
May 02, 2018 0.3818 0.3887 0.3818 0.3887 2,000 +0.02(+6.82%)
May 01, 2018 0.3681 0.3681 0.3500 0.3639 8,326 -0.02(-6.35%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.