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 (%)
Jun 30, 2021 0.3990 0.3990 0.3820 0.3830 303,546 -0.01(-3.53%)
Jun 29, 2021 0.3830 0.3970 0.3810 0.3970 296,616 -0.00(-0.75%)
Jun 28, 2021 0.3875 0.4100 0.3800 0.4000 497,378 -0.01(-2.20%)
Jun 25, 2021 0.3887 0.4100 0.3887 0.4090 426,046 +0.01(+3.60%)
Jun 24, 2021 0.4000 0.4000 0.3810 0.3948 302,305 +0.00(+0.00%)
Jun 23, 2021 0.3930 0.4000 0.3807 0.3948 169,808 +0.00(+0.46%)
Jun 22, 2021 0.4095 0.4095 0.3800 0.3930 267,088 -0.02(-3.91%)
Jun 21, 2021 0.3799 0.4100 0.3786 0.4090 277,894 +0.03(+7.66%)
Jun 18, 2021 0.3975 0.4050 0.3786 0.3799 310,595 -0.01(-2.84%)
Jun 17, 2021 0.4000 0.4065 0.3900 0.3910 159,280 -0.01(-3.62%)
Jun 16, 2021 0.4100 0.4100 0.3866 0.4057 386,297 +0.00(+0.92%)
Jun 15, 2021 0.4330 0.4330 0.4000 0.4020 230,183 -0.03(-6.51%)
Jun 14, 2021 0.4435 0.4440 0.4100 0.4300 456,156 -0.01(-1.60%)
Jun 11, 2021 0.4620 0.4650 0.4300 0.4370 529,051 -0.03(-5.51%)
Jun 10, 2021 0.4285 0.4800 0.4134 0.4625 1,776,884 +0.04(+10.22%)
Jun 09, 2021 0.3900 0.4200 0.3900 0.4196 569,855 +0.02(+4.90%)
Jun 08, 2021 0.4000 0.4000 0.3900 0.4000 467,259 +0.00(+0.03%)
Jun 07, 2021 0.3875 0.3999 0.3675 0.3999 395,733 +0.01(+3.87%)
Jun 04, 2021 0.3708 0.3998 0.3708 0.3850 416,430 +0.01(+2.39%)
Jun 03, 2021 0.3800 0.3893 0.3700 0.3760 383,916 +0.01(+1.48%)
Jun 02, 2021 0.4014 0.4098 0.3700 0.3705 555,106 -0.02(-5.89%)
Jun 01, 2021 0.4000 0.4199 0.3927 0.3937 210,126 -0.02(-3.98%)
May 28, 2021 0.3900 0.4200 0.3900 0.4100 459,280 +0.02(+4.46%)
May 27, 2021 0.4200 0.4200 0.3800 0.3925 504,591 -0.02(-4.27%)
May 26, 2021 0.3600 0.4156 0.3600 0.4100 687,072 +0.05(+13.57%)
May 25, 2021 0.3860 0.3900 0.3601 0.3610 389,331 -0.01(-3.73%)
May 24, 2021 0.3700 0.4100 0.3654 0.3750 286,468 -0.01(-1.32%)
May 21, 2021 0.3505 0.3900 0.3505 0.3800 512,219 +0.03(+7.04%)
May 20, 2021 0.3550 0.3650 0.3500 0.3550 390,493 +0.00(+0.00%)
May 19, 2021 0.3500 0.3700 0.3500 0.3550 449,500 -0.01(-1.47%)
May 18, 2021 0.3730 0.3750 0.3552 0.3603 282,404 -0.01(-2.88%)
May 17, 2021 0.3600 0.4087 0.3600 0.3710 937,409 -0.01(-1.33%)
May 14, 2021 0.3749 0.3900 0.3605 0.3760 609,426 +0.01(+1.59%)
May 13, 2021 0.3603 0.3920 0.3600 0.3701 406,492 +0.01(+2.66%)
May 12, 2021 0.3850 0.3936 0.3600 0.3605 413,296 -0.03(-7.99%)
May 11, 2021 0.3852 0.4000 0.3650 0.3918 456,861 +0.01(+1.69%)
May 10, 2021 0.3978 0.4030 0.3805 0.3853 403,588 -0.02(-4.39%)
May 07, 2021 0.4190 0.4200 0.3990 0.4030 313,232 +0.00(+0.75%)
May 06, 2021 0.4040 0.4100 0.4000 0.4000 406,840 -0.01(-1.23%)
May 05, 2021 0.4131 0.4199 0.4010 0.4050 452,580 -0.01(-3.55%)
May 04, 2021 0.4120 0.4200 0.4060 0.4199 324,693 +0.01(+1.67%)
May 03, 2021 0.4160 0.4225 0.4120 0.4130 259,814 -0.00(-0.48%)
Apr 30, 2021 0.4190 0.4240 0.4130 0.4150 243,400 -0.00(-0.86%)
Apr 29, 2021 0.4300 0.4300 0.4150 0.4186 261,167 -0.01(-1.81%)
Apr 28, 2021 0.4347 0.4365 0.4101 0.4263 451,222 +0.00(+0.90%)
Apr 27, 2021 0.4300 0.4450 0.4110 0.4225 399,458 -0.01(-1.74%)
Apr 26, 2021 0.4266 0.4400 0.4150 0.4300 239,163 +0.00(+0.00%)
Apr 23, 2021 0.4210 0.4400 0.4210 0.4300 170,700 +0.01(+1.90%)
Apr 22, 2021 0.4100 0.4500 0.4100 0.4220 366,259 +0.01(+2.18%)
Apr 21, 2021 0.4010 0.4450 0.4010 0.4130 296,459 +0.01(+2.99%)
Apr 20, 2021 0.4100 0.4395 0.4000 0.4010 337,793 -0.02(-5.60%)
Apr 19, 2021 0.4300 0.4350 0.4000 0.4248 780,451 -0.01(-2.34%)
Apr 16, 2021 0.4650 0.4650 0.4300 0.4350 472,000 -0.02(-3.76%)
Apr 15, 2021 0.4600 0.4800 0.4500 0.4520 583,929 -0.02(-3.91%)
Apr 14, 2021 0.4600 0.4900 0.4600 0.4704 364,961 -0.01(-3.01%)
Apr 13, 2021 0.4800 0.5000 0.4500 0.4850 447,823 -0.00(-0.72%)
Apr 12, 2021 0.5000 0.5000 0.4800 0.4885 274,541 -0.01(-2.30%)
Apr 09, 2021 0.4700 0.5050 0.4630 0.5000 399,200 +0.03(+7.07%)
Apr 08, 2021 0.4661 0.4750 0.4611 0.4670 193,669 +0.00(+0.97%)
Apr 07, 2021 0.4938 0.4950 0.4619 0.4625 398,000 -0.03(-6.57%)
Apr 06, 2021 0.4950 0.5100 0.4720 0.4950 378,970 +0.01(+1.02%)
Apr 05, 2021 0.4755 0.4900 0.4538 0.4900 510,693 +0.03(+6.52%)
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.