Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluma Wellness Inc (OP: BMWLF )

N/A UNCHANGED
Last Price Updated: 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 14, 2021 1.020 1.020 1.020 0 -0.01(-0.89%)
Apr 13, 2021 1.030 1.038 0.9900 1.029 93,379 -0.00(-0.08%)
Apr 12, 2021 1.030 1.080 0.9900 1.030 85,105 -0.03(-2.39%)
Apr 09, 2021 1.055 1.076 1.030 1.055 22,300 +0.01(+0.50%)
Apr 08, 2021 1.050 1.050 1.010 1.050 34,445 +0.03(+2.94%)
Apr 07, 2021 1.090 1.090 1.020 1.020 53,929 -0.06(-5.56%)
Apr 06, 2021 1.090 1.130 1.048 1.080 43,078 -0.02(-1.82%)
Apr 05, 2021 1.190 1.190 1.060 1.100 57,130 +0.03(+3.19%)
Apr 01, 2021 1.000 1.190 1.000 1.066 72,100 -0.01(-1.30%)
Mar 31, 2021 0.9500 1.080 0.9440 1.080 258,337 +0.09(+9.09%)
Mar 30, 2021 1.020 1.020 0.9410 0.9900 671,017 -0.01(-1.00%)
Mar 29, 2021 1.110 1.110 0.9730 1.000 128,752 -0.04(-3.85%)
Mar 26, 2021 1.040 1.100 1.010 1.040 119,700 -0.05(-4.50%)
Mar 25, 2021 1.090 1.090 1.000 1.089 203,942 -0.00(-0.09%)
Mar 24, 2021 1.160 1.160 1.089 1.090 209,861 -0.09(-7.31%)
Mar 23, 2021 1.155 1.176 1.080 1.176 249,092 +0.05(+4.07%)
Mar 22, 2021 1.130 1.220 1.130 1.130 185,549 -0.06(-5.04%)
Mar 19, 2021 1.120 1.190 1.114 1.190 166,100 +0.07(+6.25%)
Mar 18, 2021 1.170 1.180 1.120 1.120 71,443 -0.01(-1.32%)
Mar 17, 2021 1.190 1.190 1.094 1.135 134,521 +0.01(+0.44%)
Mar 16, 2021 1.149 1.150 1.110 1.130 93,860 +0.02(+1.80%)
Mar 15, 2021 1.120 1.190 1.099 1.110 274,711 +0.00(+0.14%)
Mar 12, 2021 1.120 1.120 1.090 1.109 70,200 +0.01(+0.77%)
Mar 11, 2021 1.080 1.130 1.069 1.100 155,147 +0.04(+3.77%)
Mar 10, 2021 1.110 1.127 1.060 1.060 214,450 -0.05(-4.50%)
Mar 09, 2021 1.099 1.130 1.020 1.110 95,717 +0.05(+4.72%)
Mar 08, 2021 1.090 1.160 1.060 1.060 177,570 -0.03(-2.75%)
Mar 05, 2021 1.100 1.150 0.9825 1.090 735,600 -0.05(-4.26%)
Mar 04, 2021 1.214 1.240 1.101 1.139 354,169 -0.08(-6.68%)
Mar 03, 2021 1.220 1.250 1.181 1.220 173,888 +0.02(+1.67%)
Mar 02, 2021 1.220 1.240 1.180 1.200 335,461 +0.04(+3.45%)
Mar 01, 2021 1.170 1.216 1.150 1.160 359,438 +0.01(+0.83%)
Feb 26, 2021 1.200 1.210 1.110 1.151 203,900 -0.04(-3.32%)
Feb 25, 2021 1.210 1.260 1.160 1.190 2,044,378 -0.05(-4.03%)
Feb 24, 2021 1.280 1.280 1.210 1.240 340,030 -0.02(-1.59%)
Feb 23, 2021 1.200 1.260 1.130 1.260 586,232 +0.02(+1.61%)
Feb 22, 2021 1.200 1.280 1.200 1.240 307,372 +0.00(+0.00%)
Feb 19, 2021 1.230 1.270 1.200 1.240 240,300 +0.02(+1.76%)
Feb 18, 2021 1.230 1.230 1.160 1.218 593,504 +0.00(+0.21%)
Feb 17, 2021 1.308 1.310 1.160 1.216 447,447 -0.06(-5.00%)
Feb 16, 2021 1.262 1.292 1.210 1.280 480,320 +0.07(+5.79%)
Feb 12, 2021 1.250 1.250 1.170 1.210 540,500 -0.03(-2.42%)
Feb 11, 2021 1.350 1.380 1.220 1.240 894,180 -0.10(-7.46%)
Feb 10, 2021 1.275 1.400 1.248 1.340 798,899 +0.09(+7.20%)
Feb 09, 2021 1.250 1.310 1.200 1.250 865,344 +0.03(+2.46%)
Feb 08, 2021 1.173 1.260 1.165 1.220 3,140,691 +0.06(+5.31%)
Feb 05, 2021 1.160 1.185 1.132 1.159 737,300 +0.02(+1.62%)
Feb 04, 2021 1.080 1.140 1.035 1.140 2,825,422 +0.08(+7.55%)
Feb 03, 2021 1.050 1.070 1.030 1.060 1,279,121 +0.03(+2.91%)
Feb 02, 2021 0.9200 1.050 0.9172 1.030 1,178,378 +0.12(+13.19%)
Feb 01, 2021 0.8850 0.9800 0.8610 0.9100 701,843 +0.02(+1.98%)
Jan 29, 2021 0.9635 1.020 0.8730 0.8923 493,000 -0.01(-1.40%)
Jan 28, 2021 0.9440 0.9850 0.8700 0.9050 1,007,396 +0.03(+2.98%)
Jan 27, 2021 0.9400 0.9700 0.8428 0.8788 2,607,411 -0.06(-6.46%)
Jan 26, 2021 1.045 1.045 0.9395 0.9395 680,079 -0.06(-6.33%)
Jan 25, 2021 1.050 1.050 0.9840 1.003 1,030,709 -0.03(-2.62%)
Jan 22, 2021 1.040 1.060 0.9950 1.030 1,529,800 -0.01(-1.44%)
Jan 21, 2021 1.050 1.066 1.020 1.045 667,655 +0.01(+1.46%)
Jan 20, 2021 1.030 1.050 1.000 1.030 445,256 +0.02(+1.98%)
Jan 19, 2021 1.100 1.100 0.9900 1.010 868,339 +0.02(+2.02%)
Jan 15, 2021 1.020 1.060 0.9600 0.9900 1,557,300 -0.03(-2.56%)
Jan 14, 2021 1.100 1.124 1.000 1.016 4,536,119 +0.13(+14.16%)
Jan 13, 2021 0.8950 0.9028 0.8400 0.8900 1,097,011 +0.00(+0.45%)
Jan 12, 2021 0.8402 0.9030 0.8402 0.8860 1,164,321 +0.06(+6.62%)
Jan 11, 2021 0.8100 0.9000 0.8100 0.8310 1,181,757 -0.01(-1.07%)
Jan 08, 2021 0.7600 0.8586 0.7550 0.8400 1,245,300 +0.09(+12.00%)
Jan 07, 2021 0.6840 0.7500 0.6700 0.7500 706,674 +0.06(+8.71%)
Jan 06, 2021 0.7039 0.7501 0.6650 0.6899 866,195 -0.01(-1.44%)
Jan 05, 2021 0.6800 0.7238 0.6530 0.7000 320,805 +0.06(+10.06%)
Jan 04, 2021 0.6878 0.6901 0.6300 0.6360 298,417 -0.03(-4.90%)
Dec 31, 2020 0.6688 0.6688 0.6688 574,711 -0.02(-3.00%)
Dec 30, 2020 0.6335 0.7135 0.6335 0.6895 574,711 +0.05(+7.73%)
Dec 29, 2020 0.6550 0.6550 0.6170 0.6400 122,393 +0.00(+0.00%)
Dec 28, 2020 0.6550 0.7735 0.6300 0.6400 301,059 -0.00(-0.47%)
Dec 24, 2020 0.5700 0.6450 0.5700 0.6430 130,200 +0.09(+15.96%)
Dec 23, 2020 0.6000 0.6000 0.5456 0.5545 260,610 -0.01(-1.77%)
Dec 22, 2020 0.4700 0.5735 0.4700 0.5645 430,649 +0.10(+21.40%)
Dec 21, 2020 0.4200 0.4650 0.3900 0.4650 238,734 +0.04(+8.90%)
Dec 18, 2020 0.4200 0.4285 0.3990 0.4270 699,100 +0.02(+4.35%)
Dec 17, 2020 0.5057 0.5057 0.3980 0.4092 37,879 -0.02(-4.84%)
Dec 16, 2020 0.4245 0.4500 0.3790 0.4300 326,658 +0.00(+0.47%)
Dec 15, 2020 0.5337 0.5337 0.4200 0.4280 95,251 -0.02(-5.10%)
Dec 14, 2020 0.5440 0.5450 0.4370 0.4510 1,167,378 -0.13(-22.91%)
Dec 11, 2020 0.5744 0.6300 0.5744 0.5850 128,700 -0.02(-2.50%)
Dec 10, 2020 0.6200 0.6240 0.5440 0.6000 174,859 -0.03(-4.76%)
Dec 09, 2020 0.6400 0.6600 0.6000 0.6300 162,461 -0.01(-1.56%)
Dec 08, 2020 0.6400 0.6600 0.6350 0.6400 236,877 +0.00(+0.00%)
Dec 07, 2020 0.6440 0.6440 0.6203 0.6400 220,346 +0.00(+0.00%)
Dec 04, 2020 0.6100 0.6450 0.6100 0.6400 274,300 +0.05(+8.47%)
Dec 03, 2020 0.5750 0.6050 0.5750 0.5900 140,053 -0.01(-1.67%)
Dec 02, 2020 0.6300 0.6300 0.5840 0.6000 34,633 -0.01(-1.64%)
Dec 01, 2020 0.6300 0.6300 0.5840 0.6100 97,521 +0.00(+0.00%)
Nov 30, 2020 0.6110 0.6200 0.5900 0.6100 466,242 +0.03(+4.72%)
Nov 27, 2020 0.5810 0.5975 0.5704 0.5825 114,800 +0.00(+0.43%)
Nov 25, 2020 0.5000 0.5860 0.4990 0.5800 492,100 +0.08(+17.17%)
Nov 24, 2020 0.5250 0.5355 0.4950 0.4950 106,342 -0.01(-1.00%)
Nov 23, 2020 0.4900 0.5200 0.4602 0.5000 121,450 +0.03(+6.61%)
Nov 20, 2020 0.4525 0.4850 0.4525 0.4690 83,500 -0.00(-0.21%)
Nov 19, 2020 0.4630 0.4700 0.4600 0.4700 37,900 +0.01(+2.17%)
Nov 18, 2020 0.4945 0.4945 0.4600 0.4600 115,187 -0.02(-3.28%)
Nov 17, 2020 0.4600 0.4950 0.4600 0.4756 21,556 +0.00(+0.55%)
Nov 16, 2020 0.4700 0.4800 0.4695 0.4730 60,040 -0.00(-0.84%)
Nov 13, 2020 0.5200 0.5200 0.4700 0.4770 87,200 -0.04(-7.29%)
Nov 12, 2020 0.4980 0.5145 0.4600 0.5145 177,100 +0.01(+2.90%)
Nov 11, 2020 0.5050 0.5150 0.4880 0.5000 57,870 +0.02(+5.24%)
Nov 10, 2020 0.5240 0.5500 0.4700 0.4751 155,136 -0.05(-10.36%)
Nov 09, 2020 0.5350 0.5547 0.5200 0.5300 320,493 +0.03(+6.00%)
Nov 06, 2020 0.4880 0.5001 0.4677 0.5000 558,200 +0.03(+6.38%)
Nov 05, 2020 0.4208 0.4935 0.4208 0.4700 397,730 +0.03(+7.31%)
Nov 04, 2020 0.4210 0.4400 0.4180 0.4380 111,449 +0.01(+1.86%)
Nov 03, 2020 0.4969 0.4969 0.3880 0.4300 42,030 +0.05(+12.42%)
Nov 02, 2020 0.3790 0.4050 0.3700 0.3825 89,224 +0.02(+6.55%)
Oct 30, 2020 0.3500 0.3900 0.3350 0.3590 50,300 +0.01(+2.87%)
Oct 29, 2020 0.3940 0.3940 0.3490 0.3490 2,904 -0.05(-12.53%)
Oct 28, 2020 0.4000 0.4000 0.3690 0.3990 51,510 +0.01(+2.31%)
Oct 27, 2020 0.3900 0.3900 0.3900 70 +0.00(+0.00%)
Oct 26, 2020 0.4035 0.4035 0.3424 0.3900 99,990 +0.02(+5.26%)
Oct 23, 2020 0.3600 0.3705 0.3400 0.3705 71,300 +0.03(+8.97%)
Oct 22, 2020 0.3940 0.4008 0.3400 0.3400 68,210 -0.05(-12.82%)
Oct 21, 2020 0.3950 0.4060 0.3900 0.3900 199,839 -0.01(-2.50%)
Oct 20, 2020 0.4100 0.4200 0.3990 0.4000 114,846 +0.00(+0.00%)
Oct 19, 2020 0.4280 0.4350 0.4000 0.4000 19,011 +0.00(+0.00%)
Oct 16, 2020 0.4241 0.4455 0.3990 0.4000 83,500 +0.00(+1.21%)
Oct 15, 2020 0.3990 0.4500 0.3910 0.3952 89,358 -0.00(-1.20%)
Oct 14, 2020 0.4201 0.4201 0.3990 0.4000 32,400 -0.02(-4.42%)
Oct 13, 2020 0.4000 0.4185 0.3995 0.4185 13,400 -0.02(-4.89%)
Oct 12, 2020 0.4400 0.4400 0.4400 0.4400 290 +0.04(+10.00%)
Oct 09, 2020 0.4080 0.4080 0.3800 0.4000 49,500 +0.00(+0.00%)
Oct 08, 2020 0.4100 0.4100 0.3830 0.4000 14,255 -0.00(-0.62%)
Oct 07, 2020 0.4200 0.4200 0.3793 0.4025 108,492 -0.00(-0.25%)
Oct 06, 2020 0.4083 0.4250 0.4035 0.4035 79,100 +0.00(+0.88%)
Oct 05, 2020 0.4130 0.4150 0.3910 0.4000 40,793 -0.04(-9.09%)
Oct 02, 2020 0.4460 0.4460 0.4000 0.4400 87,000 -0.00(-1.01%)
Oct 01, 2020 0.4390 0.4445 0.4295 0.4445 128,870 +0.01(+3.13%)
Sep 30, 2020 0.4250 0.4310 0.4199 0.4310 63,100 +0.01(+2.86%)
Sep 29, 2020 0.4190 0.4190 0.4190 0.4190 500 -0.02(-4.23%)
Sep 28, 2020 0.4300 0.4439 0.4300 0.4375 210,024 +0.01(+2.70%)
Sep 25, 2020 0.4260 0.4260 0.4260 64 +0.00(+0.00%)
Sep 24, 2020 0.3960 0.4260 0.3960 0.4260 15,615 -0.00(-0.93%)
Sep 23, 2020 0.4500 0.4672 0.4150 0.4300 40,981 -0.02(-3.37%)
Sep 22, 2020 0.4490 0.4500 0.4375 0.4450 11,755 +0.01(+1.14%)
Sep 21, 2020 0.4621 0.4621 0.4090 0.4400 40,949 +0.04(+9.21%)
Sep 18, 2020 0.3920 0.4230 0.3900 0.4029 19,400 +0.01(+2.26%)
Sep 17, 2020 0.4090 0.4090 0.3800 0.3940 32,770 +0.00(+0.00%)
Sep 16, 2020 0.4195 0.4235 0.3900 0.3940 189,904 -0.03(-6.19%)
Sep 15, 2020 0.4440 0.4440 0.4150 0.4200 25,571 -0.01(-2.33%)
Sep 14, 2020 0.4551 0.4560 0.4070 0.4300 80,227 +0.01(+2.63%)
Sep 11, 2020 0.4490 0.4600 0.4150 0.4190 133,700 -0.03(-6.89%)
Sep 10, 2020 0.4700 0.4850 0.4299 0.4500 86,399 -0.02(-4.26%)
Sep 09, 2020 0.4365 0.4820 0.4320 0.4700 232,956 -0.01(-1.43%)
Sep 08, 2020 0.4890 0.4930 0.4600 0.4768 22,005 -0.01(-2.69%)
Sep 04, 2020 0.4805 0.4900 0.4700 0.4900 188,000 +0.01(+1.87%)
Sep 03, 2020 0.5500 0.5701 0.4750 0.4810 14,720 -0.01(-1.84%)
Sep 02, 2020 0.4300 0.4900 0.4300 0.4900 53,211 +0.07(+16.44%)
Sep 01, 2020 0.3650 0.4335 0.3650 0.4208 23,009 -0.03(-5.86%)
Aug 31, 2020 0.4240 0.4470 0.4145 0.4470 1,950 +0.02(+3.95%)
Aug 28, 2020 0.4045 0.4500 0.3900 0.4300 11,900 +0.00(+0.00%)
Aug 27, 2020 0.4213 0.4425 0.4213 0.4300 5,970 -0.01(-2.27%)
Aug 26, 2020 0.4210 0.4400 0.4100 0.4400 41,264 +0.01(+3.51%)
Aug 25, 2020 0.4501 0.4501 0.4251 0.4251 11,500 -0.03(-7.59%)
Aug 24, 2020 0.4500 0.4600 0.4430 0.4600 46,521 +0.01(+2.22%)
Aug 21, 2020 0.3900 0.4500 0.3900 0.4500 159,300 +0.06(+15.38%)
Aug 20, 2020 0.4300 0.4300 0.3900 0.3900 33,339 -0.07(-14.29%)
Aug 19, 2020 0.4550 0.4550 0.4550 0.4550 240 +0.00(+0.22%)
Aug 18, 2020 0.4510 0.4600 0.4475 0.4540 29,025 -0.01(-1.30%)
Aug 17, 2020 0.4699 0.4700 0.4600 0.4600 45,615 +0.00(+0.00%)
Aug 14, 2020 0.4600 0.4600 0.4400 0.4600 62,200 +0.02(+3.95%)
Aug 13, 2020 0.4500 0.5550 0.4425 0.4425 48,192 +0.04(+10.62%)
Aug 12, 2020 0.3600 0.4200 0.3600 0.4000 43,712 +0.01(+2.83%)
Aug 11, 2020 0.4525 0.4525 0.3890 0.3890 66,514 +0.03(+8.06%)
Aug 10, 2020 0.4770 0.4770 0.3600 0.3600 8,700 -0.09(-20.00%)
Aug 07, 2020 0.5000 0.5000 0.4240 0.4500 21,000 -0.05(-10.00%)
Aug 06, 2020 0.5325 0.5600 0.4940 0.5000 60,476 -0.01(-0.99%)
Aug 05, 2020 0.4720 0.5050 0.4590 0.5050 21,900 +0.04(+8.14%)
Aug 04, 2020 0.4990 0.5300 0.0500 0.4670 33,171 +0.46(+4570.00%)
Aug 03, 2020 0.0100 0.6200 0.0100 0.0100 2,300 -0.45(-97.82%)
Jul 31, 2020 0.4890 0.5525 0.4590 0.4590 12,400 -0.03(-6.71%)
Jul 30, 2020 0.4900 0.4920 0.4890 0.4920 15,500 -0.01(-1.01%)
Jul 29, 2020 0.5040 0.5040 0.4740 0.4970 980 -0.05(-9.64%)
Jul 28, 2020 0.5249 0.5500 0.4940 0.5500 1,800 +0.06(+12.47%)
Jul 27, 2020 0.5540 0.6400 0.4890 0.4890 1,396 -0.13(-21.13%)
Jul 24, 2020 0.5225 0.6200 0.5000 0.6200 62,200 +0.10(+20.39%)
Jul 23, 2020 0.5330 0.5330 0.5140 0.5150 9,125 -0.05(-8.04%)
Jul 22, 2020 0.5940 0.6040 0.5000 0.5600 16,076 -0.02(-4.11%)
Jul 21, 2020 0.6330 0.6350 0.5730 0.5840 15,904 -0.06(-8.75%)
Jul 20, 2020 0.6350 0.6400 0.6350 0.6400 5,009 -0.06(-8.90%)
Jul 17, 2020 0.6950 0.7025 0.6900 0.7025 5,600 +0.05(+7.25%)
Jul 16, 2020 0.6550 0.6550 0.6550 0.6550 500 +0.01(+1.55%)
Jul 14, 2020 0.6450 0.6450 0.6450 0 -0.01(-0.77%)
Jul 13, 2020 0.6500 0.6500 0.6500 0.6500 9,501 -0.01(-0.76%)
Jul 10, 2020 0.7050 0.7050 0.6550 0.6550 17,700 +0.13(+25.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.