Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cv Sciences Inc (OP: CVSI )

0.0560 +0.0003 (+0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Oct 31, 2023 0.0370 0.0387 0.0370 0.0376 103,498 +0.00(+1.62%)
Oct 30, 2023 0.0388 0.0388 0.0370 0.0370 142,077 -0.00(-1.33%)
Oct 27, 2023 0.0398 0.0398 0.0370 0.0375 80,334 -0.00(-1.32%)
Oct 26, 2023 0.0388 0.0395 0.0380 0.0380 42,796 -0.00(-4.52%)
Oct 25, 2023 0.0370 0.0398 0.0370 0.0398 43,734 +0.00(+4.74%)
Oct 24, 2023 0.0370 0.0400 0.0370 0.0380 112,272 +0.00(+2.70%)
Oct 23, 2023 0.0380 0.0395 0.0370 0.0370 135,689 -0.00(-2.63%)
Oct 20, 2023 0.0393 0.0405 0.0380 0.0380 138,291 -0.00(-1.81%)
Oct 19, 2023 0.0380 0.0393 0.0376 0.0387 92,891 +0.00(+3.20%)
Oct 18, 2023 0.0395 0.0395 0.0375 0.0375 111,891 -0.00(-3.85%)
Oct 17, 2023 0.0397 0.0407 0.0385 0.0390 346,508 -0.00(-1.76%)
Oct 16, 2023 0.0410 0.0421 0.0397 0.0397 127,214 -0.00(-5.70%)
Oct 13, 2023 0.0397 0.0421 0.0397 0.0421 83,340 +0.00(+6.05%)
Oct 12, 2023 0.0395 0.0410 0.0391 0.0397 113,775 -0.00(-0.75%)
Oct 11, 2023 0.0400 0.0410 0.0390 0.0400 156,182 -0.00(-1.23%)
Oct 10, 2023 0.0400 0.0410 0.0400 0.0405 74,109 +0.00(+1.25%)
Oct 09, 2023 0.0410 0.0423 0.0400 0.0400 558,576 -0.00(-6.98%)
Oct 06, 2023 0.0445 0.0445 0.0415 0.0430 100,082 +0.00(+0.00%)
Oct 05, 2023 0.0431 0.0448 0.0420 0.0430 53,280 -0.00(-1.15%)
Oct 04, 2023 0.0420 0.0443 0.0400 0.0435 466,285 +0.00(+2.11%)
Oct 03, 2023 0.0475 0.0475 0.0415 0.0426 468,005 -0.00(-6.37%)
Oct 02, 2023 0.0473 0.0483 0.0455 0.0455 313,019 -0.00(-3.81%)
Sep 29, 2023 0.0528 0.0528 0.0460 0.0473 62,887 -0.00(-7.25%)
Sep 28, 2023 0.0470 0.0530 0.0470 0.0510 388,743 +0.00(+7.82%)
Sep 27, 2023 0.0445 0.0510 0.0445 0.0473 290,256 +0.00(+5.11%)
Sep 26, 2023 0.0450 0.0490 0.0441 0.0450 105,635 +0.00(+0.00%)
Sep 25, 2023 0.0478 0.0450 0.0441 0.0450 129,517 -0.00(-1.96%)
Sep 22, 2023 0.0440 0.0460 0.0425 0.0459 260,514 +0.00(+6.25%)
Sep 21, 2023 0.0410 0.0451 0.0410 0.0432 326,171 +0.00(+3.35%)
Sep 20, 2023 0.0430 0.0485 0.0410 0.0418 184,167 -0.00(-5.00%)
Sep 19, 2023 0.0450 0.0490 0.0430 0.0440 133,988 -0.00(-6.18%)
Sep 18, 2023 0.0475 0.0495 0.0430 0.0469 289,406 -0.00(-6.20%)
Sep 15, 2023 0.0520 0.0600 0.0415 0.0500 1,426,863 -0.00(-6.54%)
Sep 14, 2023 0.0516 0.0535 0.0507 0.0535 127,851 +0.00(+1.90%)
Sep 13, 2023 0.0570 0.0570 0.0485 0.0525 557,632 +0.00(+0.19%)
Sep 12, 2023 0.0475 0.0575 0.0475 0.0524 709,753 +0.00(+2.54%)
Sep 11, 2023 0.0478 0.0568 0.0450 0.0511 1,750,210 +0.00(+6.46%)
Sep 08, 2023 0.0380 0.0480 0.0377 0.0480 577,803 +0.01(+26.32%)
Sep 07, 2023 0.0440 0.0467 0.0369 0.0380 184,172 -0.01(-13.64%)
Sep 06, 2023 0.0447 0.0447 0.0365 0.0440 401,533 -0.00(-1.57%)
Sep 05, 2023 0.0399 0.0447 0.0370 0.0447 393,403 +0.01(+15.80%)
Sep 01, 2023 0.0410 0.0410 0.0370 0.0386 81,390 -0.00(-8.10%)
Aug 31, 2023 0.0365 0.0440 0.0351 0.0420 647,592 +0.01(+19.32%)
Aug 30, 2023 0.0352 0.0355 0.0350 0.0352 178,647 +0.00(+0.57%)
Aug 29, 2023 0.0368 0.0368 0.0350 0.0350 220,100 -0.00(-4.89%)
Aug 28, 2023 0.0351 0.0368 0.0350 0.0368 183,482 +0.00(+2.22%)
Aug 25, 2023 0.0352 0.0370 0.0351 0.0360 192,451 +0.00(+0.00%)
Aug 24, 2023 0.0357 0.0385 0.0356 0.0360 161,269 -0.00(-4.76%)
Aug 23, 2023 0.0400 0.0400 0.0352 0.0378 125,226 -0.00(-5.50%)
Aug 22, 2023 0.0353 0.0419 0.0353 0.0400 295,046 +0.00(+1.27%)
Aug 21, 2023 0.0395 0.0400 0.0350 0.0395 377,716 +0.00(+6.76%)
Aug 18, 2023 0.0375 0.0375 0.0370 0.0370 30,673 -0.00(-1.33%)
Aug 17, 2023 0.0360 0.0389 0.0360 0.0375 125,286 +0.00(+0.00%)
Aug 16, 2023 0.0385 0.0385 0.0353 0.0375 135,583 -0.00(-5.06%)
Aug 15, 2023 0.0400 0.0420 0.0384 0.0395 83,973 -0.00(-7.06%)
Aug 14, 2023 0.0380 0.0448 0.0375 0.0425 424,719 +0.00(+12.73%)
Aug 11, 2023 0.0400 0.0400 0.0376 0.0377 117,728 -0.00(-5.75%)
Aug 10, 2023 0.0403 0.0426 0.0400 0.0400 176,623 -0.00(-0.74%)
Aug 09, 2023 0.0405 0.0448 0.0402 0.0403 111,220 -0.00(-0.49%)
Aug 08, 2023 0.0430 0.0448 0.0405 0.0405 170,090 -0.00(-5.15%)
Aug 07, 2023 0.0454 0.0454 0.0405 0.0427 113,085 -0.00(-5.95%)
Aug 04, 2023 0.0407 0.0456 0.0404 0.0454 149,682 +0.00(+6.07%)
Aug 03, 2023 0.0428 0.0428 0.0405 0.0428 110,971 +0.00(+1.90%)
Aug 02, 2023 0.0410 0.0420 0.0405 0.0420 150,534 -0.00(-4.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.