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 )

0.0855 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Sep 30, 2022 0.0410 0.0419 0.0377 0.0418 230,290 +0.00(+1.95%)
Sep 29, 2022 0.0383 0.0425 0.0366 0.0410 362,941 +0.00(+4.06%)
Sep 28, 2022 0.0350 0.0395 0.0350 0.0394 313,849 +0.00(+3.68%)
Sep 27, 2022 0.0440 0.0440 0.0346 0.0380 776,319 -0.00(-7.32%)
Sep 26, 2022 0.0435 0.0445 0.0384 0.0410 331,810 -0.00(-7.87%)
Sep 23, 2022 0.0410 0.0445 0.0388 0.0445 341,807 +0.00(+7.23%)
Sep 22, 2022 0.0404 0.0445 0.0404 0.0415 85,910 +0.00(+1.22%)
Sep 21, 2022 0.0410 0.0487 0.0410 0.0410 575,189 -0.00(-2.38%)
Sep 20, 2022 0.0483 0.0510 0.0401 0.0420 1,668,773 -0.01(-13.76%)
Sep 19, 2022 0.0539 0.0539 0.0482 0.0487 57,520 -0.00(-2.60%)
Sep 16, 2022 0.0491 0.0580 0.0480 0.0500 34,924 +0.00(+0.00%)
Sep 15, 2022 0.0490 0.0530 0.0490 0.0500 245,963 +0.00(+0.00%)
Sep 14, 2022 0.0560 0.0567 0.0450 0.0500 372,200 -0.01(-10.71%)
Sep 13, 2022 0.0525 0.0575 0.0525 0.0560 391,247 +0.00(+6.67%)
Sep 12, 2022 0.0536 0.0614 0.0480 0.0525 834,190 -0.01(-8.70%)
Sep 09, 2022 0.0466 0.0600 0.0435 0.0575 796,541 +0.01(+15.93%)
Sep 08, 2022 0.0510 0.0600 0.0410 0.0496 2,150,566 -0.01(-18.69%)
Sep 07, 2022 0.0435 0.0610 0.0435 0.0610 737,733 +0.01(+22.00%)
Sep 06, 2022 0.0550 0.0550 0.0443 0.0500 377,996 -0.00(-1.96%)
Sep 02, 2022 0.0458 0.0590 0.0458 0.0510 468,660 +0.01(+11.35%)
Sep 01, 2022 0.0531 0.0550 0.0434 0.0458 1,174,886 -0.01(-13.75%)
Aug 31, 2022 0.0650 0.0650 0.0511 0.0531 1,702,168 -0.00(-8.45%)
Aug 30, 2022 0.0493 0.0740 0.0485 0.0580 6,371,687 +0.01(+22.11%)
Aug 29, 2022 0.0540 0.0540 0.0470 0.0475 782,231 -0.00(-1.04%)
Aug 26, 2022 0.0635 0.0635 0.0431 0.0480 3,108,540 -0.01(-20.53%)
Aug 25, 2022 0.0320 0.0628 0.0320 0.0604 10,138,240 +0.03(+100.66%)
Aug 24, 2022 0.0300 0.0315 0.0300 0.0301 231,357 -0.00(-1.31%)
Aug 23, 2022 0.0303 0.0310 0.0301 0.0305 185,504 +0.00(+0.33%)
Aug 22, 2022 0.0315 0.0315 0.0303 0.0304 171,454 -0.00(-4.40%)
Aug 19, 2022 0.0313 0.0320 0.0303 0.0318 285,508 +0.00(+4.95%)
Aug 18, 2022 0.0310 0.0320 0.0301 0.0303 405,742 +0.00(+1.00%)
Aug 17, 2022 0.0290 0.0310 0.0273 0.0300 490,138 +0.00(+2.74%)
Aug 16, 2022 0.0300 0.0305 0.0285 0.0292 1,460,313 -0.00(-1.35%)
Aug 15, 2022 0.0300 0.0350 0.0296 0.0296 2,412,862 -0.01(-15.43%)
Aug 12, 2022 0.0340 0.0360 0.0322 0.0350 1,932,238 +0.00(+7.69%)
Aug 11, 2022 0.0320 0.0340 0.0300 0.0325 2,121,701 -0.00(-4.13%)
Aug 10, 2022 0.0321 0.0340 0.0320 0.0339 252,731 +0.00(+5.94%)
Aug 09, 2022 0.0320 0.0343 0.0310 0.0320 422,494 -0.00(-3.03%)
Aug 08, 2022 0.0310 0.0335 0.0300 0.0330 393,706 +0.00(+6.45%)
Aug 05, 2022 0.0305 0.0350 0.0301 0.0310 922,587 -0.00(-1.59%)
Aug 04, 2022 0.0315 0.0340 0.0310 0.0315 720,369 +0.00(+1.61%)
Aug 03, 2022 0.0357 0.0357 0.0305 0.0310 596,463 -0.00(-4.02%)
Aug 02, 2022 0.0315 0.0340 0.0310 0.0323 302,969 -0.00(-0.62%)
Aug 01, 2022 0.0308 0.0342 0.0308 0.0325 315,944 +0.00(+3.50%)
Jul 29, 2022 0.0334 0.0365 0.0310 0.0314 422,998 -0.00(-5.99%)
Jul 28, 2022 0.0340 0.0365 0.0306 0.0334 849,476 -0.00(-1.76%)
Jul 27, 2022 0.0328 0.0340 0.0306 0.0340 263,734 +0.00(+4.94%)
Jul 26, 2022 0.0325 0.0329 0.0304 0.0324 327,355 -0.00(-1.82%)
Jul 25, 2022 0.0301 0.0350 0.0301 0.0330 618,829 +0.00(+7.49%)
Jul 22, 2022 0.0345 0.0392 0.0300 0.0307 1,108,935 -0.00(-12.29%)
Jul 21, 2022 0.0392 0.0392 0.0340 0.0350 192,725 -0.00(-10.49%)
Jul 20, 2022 0.0395 0.0400 0.0371 0.0391 584,359 -0.00(-1.01%)
Jul 19, 2022 0.0390 0.0410 0.0381 0.0395 953,693 +0.00(+3.95%)
Jul 18, 2022 0.0385 0.0385 0.0350 0.0380 549,483 +0.00(+2.70%)
Jul 15, 2022 0.0325 0.0370 0.0314 0.0370 392,515 +0.01(+15.99%)
Jul 14, 2022 0.0380 0.0380 0.0300 0.0319 1,116,900 -0.00(-0.31%)
Jul 13, 2022 0.0321 0.0350 0.0300 0.0320 593,813 -0.00(-3.03%)
Jul 12, 2022 0.0331 0.0333 0.0326 0.0330 210,310 -0.00(-1.79%)
Jul 11, 2022 0.0345 0.0360 0.0330 0.0336 362,065 -0.00(-6.67%)
Jul 08, 2022 0.0366 0.0380 0.0330 0.0360 890,754 +0.00(+0.00%)
Jul 07, 2022 0.0331 0.0380 0.0331 0.0360 657,310 +0.00(+8.43%)
Jul 06, 2022 0.0350 0.0360 0.0314 0.0332 453,774 +0.00(+5.40%)
Jul 05, 2022 0.0383 0.0383 0.0300 0.0315 1,090,013 -0.01(-14.86%)
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.