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 )

0.0550 -0.0007 (-1.26%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Feb 28, 2023 0.0480 0.0480 0.0460 0.0470 76,486 +0.00(+2.17%)
Feb 27, 2023 0.0500 0.0500 0.0450 0.0460 575,738 -0.00(-4.96%)
Feb 24, 2023 0.0500 0.0510 0.0484 0.0484 84,269 -0.00(-2.22%)
Feb 23, 2023 0.0481 0.0525 0.0481 0.0495 65,350 -0.00(-4.81%)
Feb 22, 2023 0.0500 0.0522 0.0480 0.0520 118,079 -0.00(-0.95%)
Feb 21, 2023 0.0515 0.0527 0.0500 0.0525 111,861 +0.00(+0.96%)
Feb 17, 2023 0.0532 0.0550 0.0520 0.0520 140,889 -0.00(-8.45%)
Feb 16, 2023 0.0530 0.0580 0.0525 0.0568 134,387 -0.00(-0.35%)
Feb 15, 2023 0.0512 0.0592 0.0512 0.0570 272,299 +0.00(+8.99%)
Feb 14, 2023 0.0554 0.0569 0.0508 0.0523 169,223 -0.00(-2.97%)
Feb 13, 2023 0.0545 0.0569 0.0502 0.0539 298,976 -0.00(-5.44%)
Feb 10, 2023 0.0499 0.0600 0.0488 0.0570 1,135,939 +0.01(+16.33%)
Feb 09, 2023 0.0464 0.0500 0.0451 0.0490 353,702 +0.00(+5.38%)
Feb 08, 2023 0.0456 0.0465 0.0453 0.0465 167,564 +0.00(+1.97%)
Feb 07, 2023 0.0453 0.0463 0.0450 0.0456 731,351 +0.00(+0.66%)
Feb 06, 2023 0.0459 0.0463 0.0435 0.0453 315,528 -0.00(-1.31%)
Feb 03, 2023 0.0403 0.0490 0.0403 0.0459 888,472 +0.00(+11.95%)
Feb 02, 2023 0.0388 0.0410 0.0385 0.0410 218,708 +0.00(+5.67%)
Feb 01, 2023 0.0388 0.0403 0.0384 0.0388 168,982 +0.00(+0.78%)
Jan 31, 2023 0.0415 0.0420 0.0376 0.0385 1,151,399 -0.00(-8.33%)
Jan 30, 2023 0.0405 0.0420 0.0385 0.0420 93,881 +0.00(+5.00%)
Jan 27, 2023 0.0410 0.0425 0.0385 0.0400 267,208 -0.00(-2.91%)
Jan 26, 2023 0.0430 0.0449 0.0401 0.0412 894,216 -0.00(-4.19%)
Jan 25, 2023 0.0421 0.0440 0.0385 0.0430 1,007,317 +0.00(+7.50%)
Jan 24, 2023 0.0433 0.0433 0.0391 0.0400 704,921 -0.00(-0.25%)
Jan 23, 2023 0.0361 0.0440 0.0355 0.0401 800,898 +0.00(+11.08%)
Jan 20, 2023 0.0361 0.0394 0.0355 0.0361 348,310 -0.00(-7.20%)
Jan 19, 2023 0.0333 0.0420 0.0333 0.0389 1,400,980 +0.00(+14.75%)
Jan 18, 2023 0.0330 0.0345 0.0330 0.0339 78,635 -0.00(-1.45%)
Jan 17, 2023 0.0328 0.0344 0.0321 0.0344 158,184 +0.00(+2.38%)
Jan 13, 2023 0.0332 0.0344 0.0320 0.0336 149,587 +0.00(+1.82%)
Jan 12, 2023 0.0329 0.0339 0.0329 0.0330 13,065 +0.00(+0.30%)
Jan 11, 2023 0.0329 0.0345 0.0329 0.0329 67,735 -0.00(-1.50%)
Jan 10, 2023 0.0329 0.0350 0.0306 0.0334 243,497 +0.00(+3.73%)
Jan 09, 2023 0.0320 0.0340 0.0314 0.0322 94,067 -0.00(-2.42%)
Jan 06, 2023 0.0348 0.0348 0.0320 0.0330 43,512 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0340 0.0300 0.0330 168,103 +0.00(+1.85%)
Jan 04, 2023 0.0312 0.0324 0.0312 0.0324 78,449 +0.00(+4.52%)
Jan 03, 2023 0.0316 0.0338 0.0300 0.0310 194,419 -0.00(-4.32%)
Dec 30, 2022 0.0297 0.0340 0.0295 0.0324 768,418 +0.00(+2.86%)
Dec 29, 2022 0.0300 0.0345 0.0263 0.0315 744,842 +0.00(+5.00%)
Dec 28, 2022 0.0308 0.0330 0.0280 0.0300 1,471,375 -0.00(-2.60%)
Dec 27, 2022 0.0290 0.0331 0.0290 0.0308 647,605 +0.00(+6.21%)
Dec 23, 2022 0.0321 0.0338 0.0290 0.0290 414,800 -0.00(-12.12%)
Dec 22, 2022 0.0312 0.0343 0.0311 0.0330 566,461 +0.00(+6.11%)
Dec 21, 2022 0.0312 0.0320 0.0307 0.0311 432,937 -0.00(-2.81%)
Dec 20, 2022 0.0350 0.0350 0.0301 0.0320 1,474,632 -0.00(-8.31%)
Dec 19, 2022 0.0406 0.0406 0.0334 0.0349 230,085 -0.00(-8.64%)
Dec 16, 2022 0.0312 0.0407 0.0312 0.0382 1,681,433 +0.01(+17.54%)
Dec 15, 2022 0.0322 0.0330 0.0312 0.0325 489,579 -0.00(-1.52%)
Dec 14, 2022 0.0326 0.0339 0.0322 0.0330 269,166 +0.00(+2.48%)
Dec 13, 2022 0.0330 0.0350 0.0317 0.0322 573,498 -0.00(-6.40%)
Dec 12, 2022 0.0340 0.0375 0.0330 0.0344 221,043 +0.00(+1.18%)
Dec 09, 2022 0.0349 0.0359 0.0330 0.0340 312,574 -0.00(-3.13%)
Dec 08, 2022 0.0400 0.0400 0.0349 0.0351 421,990 -0.00(-10.00%)
Dec 07, 2022 0.0386 0.0390 0.0350 0.0390 242,229 +0.00(+2.63%)
Dec 06, 2022 0.0360 0.0395 0.0360 0.0380 198,965 +0.00(+5.56%)
Dec 05, 2022 0.0368 0.0450 0.0350 0.0360 945,566 +0.00(+1.98%)
Dec 02, 2022 0.0330 0.0390 0.0330 0.0353 45,116 -0.00(-4.59%)
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.