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 +0.0092 (+23.35%)
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 (%)
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%)
Mar 01, 2024 0.0330 0.0358 0.0330 0.0340 337,111 -0.00(-0.87%)
Feb 29, 2024 0.0343 0.0359 0.0343 0.0343 62,307 +0.00(+0.88%)
Feb 28, 2024 0.0317 0.0340 0.0317 0.0340 114,691 +0.00(+3.03%)
Feb 27, 2024 0.0325 0.0360 0.0320 0.0330 141,731 -0.00(-4.35%)
Feb 26, 2024 0.0345 0.0365 0.0345 0.0345 57,440 +0.00(+0.00%)
Feb 23, 2024 0.0338 0.0380 0.0338 0.0345 104,106 -0.00(-4.17%)
Feb 22, 2024 0.0350 0.0389 0.0325 0.0360 306,214 +0.00(+4.35%)
Feb 21, 2024 0.0373 0.0374 0.0322 0.0345 215,600 -0.00(-2.54%)
Feb 20, 2024 0.0372 0.0379 0.0336 0.0354 180,574 -0.00(-4.07%)
Feb 16, 2024 0.0364 0.0390 0.0364 0.0369 40,578 -0.00(-0.81%)
Feb 15, 2024 0.0364 0.0380 0.0363 0.0372 45,312 +0.00(+1.36%)
Feb 14, 2024 0.0366 0.0399 0.0347 0.0367 113,801 -0.00(-0.81%)
Feb 13, 2024 0.0376 0.0399 0.0370 0.0370 205,976 -0.00(-1.60%)
Feb 12, 2024 0.0376 0.0390 0.0376 0.0376 128,049 +0.00(+0.00%)
Feb 09, 2024 0.0376 0.0399 0.0376 0.0376 83,464 -0.00(-3.09%)
Feb 08, 2024 0.0400 0.0400 0.0376 0.0388 451,663 -0.00(-3.00%)
Feb 07, 2024 0.0365 0.0400 0.0360 0.0400 438,107 +0.00(+7.82%)
Feb 06, 2024 0.0361 0.0384 0.0360 0.0371 233,537 -0.00(-2.37%)
Feb 05, 2024 0.0357 0.0384 0.0357 0.0380 400,591 +0.00(+0.00%)
Feb 02, 2024 0.0374 0.0384 0.0351 0.0380 286,165 +0.00(+2.15%)
Feb 01, 2024 0.0373 0.0373 0.0366 0.0372 676,310 +0.00(+0.54%)
Jan 31, 2024 0.0374 0.0374 0.0361 0.0370 39,422 +0.00(+0.54%)
Jan 30, 2024 0.0368 0.0368 0.0360 0.0368 111,808 +0.00(+1.66%)
Jan 29, 2024 0.0373 0.0373 0.0351 0.0362 125,650 -0.00(-2.95%)
Jan 26, 2024 0.0351 0.0376 0.0350 0.0373 177,160 -0.00(-0.80%)
Jan 25, 2024 0.0351 0.0377 0.0351 0.0376 38,824 +0.00(+5.32%)
Jan 24, 2024 0.0379 0.0379 0.0351 0.0357 57,273 -0.00(-5.80%)
Jan 23, 2024 0.0369 0.0379 0.0350 0.0379 114,469 +0.00(+3.27%)
Jan 22, 2024 0.0360 0.0379 0.0359 0.0367 49,227 +0.00(+1.66%)
Jan 19, 2024 0.0375 0.0378 0.0360 0.0361 113,947 -0.00(-4.24%)
Jan 18, 2024 0.0359 0.0377 0.0359 0.0377 420,139 +0.00(+7.71%)
Jan 17, 2024 0.0379 0.0379 0.0350 0.0350 117,706 -0.00(-7.65%)
Jan 16, 2024 0.0379 0.0380 0.0360 0.0379 269,685 +0.00(+0.00%)
Jan 12, 2024 0.0379 0.0379 0.0357 0.0379 226,267 +0.00(+2.99%)
Jan 11, 2024 0.0370 0.0378 0.0357 0.0368 98,667 -0.00(-0.54%)
Jan 10, 2024 0.0357 0.0370 0.0357 0.0370 131,470 +0.00(+1.37%)
Jan 09, 2024 0.0357 0.0378 0.0357 0.0365 62,464 -0.00(-0.82%)
Jan 08, 2024 0.0356 0.0379 0.0356 0.0368 142,410 +0.00(+0.00%)
Jan 05, 2024 0.0359 0.0379 0.0346 0.0368 42,751 -0.00(-0.54%)
Jan 04, 2024 0.0380 0.0390 0.0360 0.0370 75,349 +0.00(+0.54%)
Jan 03, 2024 0.0360 0.0372 0.0345 0.0368 427,489 +0.00(+3.08%)
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.