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 )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.4700 0.4700 0.4700 830,801 -0.01(-2.85%)
Dec 30, 2020 0.4600 0.5200 0.4600 0.4838 830,801 +0.01(+2.33%)
Dec 29, 2020 0.4670 0.4800 0.4600 0.4728 392,275 +0.00(+0.25%)
Dec 28, 2020 0.4920 0.4950 0.4600 0.4716 532,450 -0.01(-1.63%)
Dec 24, 2020 0.5000 0.5000 0.4650 0.4794 339,900 -0.02(-3.15%)
Dec 23, 2020 0.4800 0.5025 0.4700 0.4950 727,869 +0.02(+4.21%)
Dec 22, 2020 0.5100 0.5150 0.4701 0.4750 754,265 -0.03(-5.38%)
Dec 21, 2020 0.5300 0.5350 0.5000 0.5020 512,534 -0.04(-6.90%)
Dec 18, 2020 0.5349 0.5700 0.5200 0.5392 401,900 +0.01(+1.39%)
Dec 17, 2020 0.5150 0.5450 0.5000 0.5318 663,401 +0.02(+3.06%)
Dec 16, 2020 0.5330 0.6000 0.5150 0.5160 515,657 -0.01(-2.64%)
Dec 15, 2020 0.5000 0.5600 0.4810 0.5300 736,994 +0.03(+6.43%)
Dec 14, 2020 0.4900 0.5100 0.4900 0.4980 391,415 -0.00(-0.40%)
Dec 11, 2020 0.5200 0.5300 0.4851 0.5000 429,800 -0.02(-4.21%)
Dec 10, 2020 0.5250 0.5444 0.5000 0.5220 710,450 -0.00(-0.57%)
Dec 09, 2020 0.5600 0.5850 0.5100 0.5250 813,807 -0.04(-7.89%)
Dec 08, 2020 0.6300 0.6300 0.5200 0.5700 935,987 -0.03(-5.71%)
Dec 07, 2020 0.6500 0.6600 0.5982 0.6045 902,446 -0.03(-4.05%)
Dec 04, 2020 0.6490 0.6500 0.6042 0.6300 1,590,700 +0.00(+0.00%)
Dec 03, 2020 0.6400 0.6540 0.6050 0.6300 1,212,374 -0.01(-1.56%)
Dec 02, 2020 0.5980 0.6678 0.5600 0.6400 1,853,508 +0.03(+5.56%)
Dec 01, 2020 0.6169 0.6240 0.5600 0.6063 2,250,502 -0.02(-3.76%)
Nov 30, 2020 0.4900 0.7400 0.4650 0.6300 5,102,972 +0.17(+35.92%)
Nov 27, 2020 0.4250 0.4700 0.4215 0.4635 1,173,700 +0.03(+7.79%)
Nov 25, 2020 0.4640 0.4640 0.3960 0.4300 1,031,100 -0.03(-6.93%)
Nov 24, 2020 0.4700 0.4700 0.4450 0.4620 576,023 +0.01(+2.67%)
Nov 23, 2020 0.4500 0.4690 0.4400 0.4500 375,882 +0.00(+0.67%)
Nov 20, 2020 0.4650 0.4750 0.4450 0.4470 319,700 -0.02(-4.89%)
Nov 19, 2020 0.4800 0.4800 0.4500 0.4700 182,099 +0.01(+2.17%)
Nov 18, 2020 0.4510 0.4750 0.4456 0.4600 499,819 +0.00(+0.39%)
Nov 17, 2020 0.4699 0.4700 0.4486 0.4582 618,989 -0.01(-2.49%)
Nov 16, 2020 0.4550 0.4799 0.4300 0.4699 825,912 +0.01(+3.27%)
Nov 13, 2020 0.4625 0.4800 0.4500 0.4550 409,800 -0.01(-1.62%)
Nov 12, 2020 0.4811 0.4820 0.4600 0.4625 358,685 -0.02(-4.56%)
Nov 11, 2020 0.4890 0.4950 0.4600 0.4846 325,785 +0.01(+2.02%)
Nov 10, 2020 0.5175 0.5175 0.4650 0.4750 771,175 -0.03(-6.84%)
Nov 09, 2020 0.5426 0.5820 0.5000 0.5099 1,388,457 -0.01(-1.94%)
Nov 06, 2020 0.5510 0.5520 0.4905 0.5200 1,565,600 +0.01(+1.96%)
Nov 05, 2020 0.4900 0.5430 0.4710 0.5100 1,136,029 +0.03(+6.03%)
Nov 04, 2020 0.4800 0.4940 0.4800 0.4810 122,755 +0.01(+3.17%)
Nov 03, 2020 0.4900 0.5000 0.4652 0.4662 222,450 -0.02(-3.88%)
Nov 02, 2020 0.4700 0.5000 0.4625 0.4850 376,457 +0.02(+4.75%)
Oct 30, 2020 0.4705 0.4890 0.4620 0.4630 147,500 -0.01(-1.70%)
Oct 29, 2020 0.4700 0.4890 0.4630 0.4710 86,335 +0.00(+0.96%)
Oct 28, 2020 0.4900 0.4900 0.4600 0.4665 210,305 -0.01(-2.81%)
Oct 27, 2020 0.4701 0.4860 0.4600 0.4800 146,244 +0.01(+2.11%)
Oct 26, 2020 0.4770 0.4900 0.4600 0.4701 100,852 -0.01(-2.77%)
Oct 23, 2020 0.4995 0.4995 0.4650 0.4835 299,000 -0.01(-1.99%)
Oct 22, 2020 0.4951 0.5000 0.4800 0.4933 202,520 -0.00(-0.56%)
Oct 21, 2020 0.5105 0.5295 0.4900 0.4961 397,872 -0.02(-4.60%)
Oct 20, 2020 0.5245 0.5295 0.5105 0.5200 80,959 -0.00(-0.86%)
Oct 19, 2020 0.5051 0.5245 0.5051 0.5245 197,047 +0.02(+3.25%)
Oct 16, 2020 0.5100 0.5200 0.5001 0.5080 130,900 -0.00(-0.49%)
Oct 15, 2020 0.5200 0.5215 0.5100 0.5105 59,749 -0.01(-2.39%)
Oct 14, 2020 0.5050 0.5357 0.5050 0.5230 182,690 +0.02(+3.05%)
Oct 13, 2020 0.5175 0.5175 0.5000 0.5075 166,743 -0.00(-0.59%)
Oct 12, 2020 0.5010 0.5350 0.5010 0.5105 309,790 +0.01(+2.04%)
Oct 09, 2020 0.5450 0.5490 0.4905 0.5003 575,200 -0.03(-6.49%)
Oct 08, 2020 0.4900 0.5400 0.4725 0.5350 492,101 +0.05(+9.18%)
Oct 07, 2020 0.4805 0.8303 0.4805 0.4900 126,952 -0.01(-1.90%)
Oct 06, 2020 0.5000 0.5000 0.4820 0.4995 175,610 +0.00(+0.30%)
Oct 05, 2020 0.5050 0.5100 0.4900 0.4980 241,805 -0.01(-1.87%)
Oct 02, 2020 0.5295 0.5300 0.5000 0.5075 234,400 -0.02(-4.15%)
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.