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 )

0.0486 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.0395 0.0600 0.0350 0.0486 1,937,617 +0.01(+23.35%)
Apr 29, 2024 0.0363 0.0394 0.0333 0.0394 29,649 +0.00(+4.51%)
Apr 26, 2024 0.0380 0.0397 0.0349 0.0377 79,205 -0.00(-5.04%)
Apr 25, 2024 0.0361 0.0397 0.0361 0.0397 46,553 +0.00(+0.00%)
Apr 24, 2024 0.0374 0.0397 0.0361 0.0397 92,028 +0.00(+4.47%)
Apr 23, 2024 0.0393 0.0398 0.0361 0.0380 80,457 +0.00(+0.00%)
Apr 22, 2024 0.0376 0.0380 0.0361 0.0380 130,784 -0.00(-4.52%)
Apr 19, 2024 0.0399 0.0399 0.0334 0.0398 87,266 +0.00(+8.15%)
Apr 18, 2024 0.0375 0.0399 0.0349 0.0368 274,474 -0.00(-4.91%)
Apr 17, 2024 0.0388 0.0423 0.0353 0.0387 109,646 +0.00(+1.84%)
Apr 16, 2024 0.0377 0.0399 0.0355 0.0380 130,043 +0.00(+1.88%)
Apr 15, 2024 0.0346 0.0400 0.0316 0.0373 153,765 -0.00(-1.84%)
Apr 12, 2024 0.0345 0.0390 0.0339 0.0380 291,225 +0.00(+10.14%)
Apr 11, 2024 0.0385 0.0390 0.0345 0.0345 539,898 -0.00(-10.39%)
Apr 10, 2024 0.0386 0.0386 0.0375 0.0385 29,927 +0.00(+0.52%)
Apr 09, 2024 0.0390 0.0390 0.0369 0.0383 34,151 +0.00(+0.79%)
Apr 08, 2024 0.0401 0.0412 0.0380 0.0380 256,237 -0.00(-7.54%)
Apr 05, 2024 0.0399 0.0450 0.0381 0.0411 258,959 -0.00(-1.44%)
Apr 04, 2024 0.0400 0.0448 0.0400 0.0417 334,886 +0.00(+4.25%)
Apr 03, 2024 0.0385 0.0496 0.0380 0.0400 758,096 +0.00(+3.90%)
Apr 02, 2024 0.0385 0.0400 0.0368 0.0385 172,652 +0.00(+1.32%)
Apr 01, 2024 0.0368 0.0410 0.0368 0.0380 86,901 -0.00(-7.32%)
Mar 28, 2024 0.0395 0.0435 0.0356 0.0410 1,459,834 +0.00(+5.13%)
Mar 27, 2024 0.0400 0.0400 0.0359 0.0390 174,207 +0.00(+0.00%)
Mar 26, 2024 0.0356 0.0400 0.0356 0.0390 230,380 +0.00(+0.00%)
Mar 25, 2024 0.0376 0.0400 0.0333 0.0390 193,563 +0.00(+8.33%)
Mar 22, 2024 0.0320 0.0360 0.0311 0.0360 644,858 +0.00(+9.42%)
Mar 21, 2024 0.0350 0.0360 0.0322 0.0329 187,620 -0.00(-7.32%)
Mar 20, 2024 0.0364 0.0379 0.0333 0.0355 53,001 -0.00(-1.66%)
Mar 19, 2024 0.0349 0.0390 0.0349 0.0361 435,635 +0.00(+2.85%)
Mar 18, 2024 0.0330 0.0351 0.0310 0.0351 305,536 +0.00(+4.46%)
Mar 15, 2024 0.0347 0.0347 0.0306 0.0336 140,035 -0.00(-2.33%)
Mar 14, 2024 0.0306 0.0344 0.0306 0.0344 31,329 +0.00(+1.18%)
Mar 13, 2024 0.0307 0.0348 0.0305 0.0340 99,356 +0.00(+10.39%)
Mar 12, 2024 0.0323 0.0329 0.0307 0.0308 214,468 -0.00(-2.22%)
Mar 11, 2024 0.0319 0.0337 0.0312 0.0315 162,298 -0.00(-4.83%)
Mar 08, 2024 0.0334 0.0347 0.0310 0.0331 67,462 +0.00(+3.76%)
Mar 07, 2024 0.0330 0.0348 0.0309 0.0319 328,260 -0.00(-3.33%)
Mar 06, 2024 0.0320 0.0341 0.0301 0.0330 162,861 -0.00(-3.51%)
Mar 05, 2024 0.0330 0.0348 0.0320 0.0342 347,975 +0.00(+3.64%)
Mar 04, 2024 0.0332 0.0340 0.0330 0.0330 1,126,730 -0.00(-2.94%)
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.