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 )

0.0467 +0.0017 (+3.78%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 23, 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 (%)
Oct 22, 2024 0.0489 0.0499 0.0446 0.0450 408,119 -0.00(-7.22%)
Oct 21, 2024 0.0480 0.0490 0.0447 0.0485 283,318 +0.00(+1.46%)
Oct 18, 2024 0.0478 0.0478 0.0456 0.0478 443,835 +0.00(+4.14%)
Oct 17, 2024 0.0447 0.0497 0.0447 0.0459 40,366 +0.00(+2.68%)
Oct 16, 2024 0.0474 0.0475 0.0447 0.0447 216,187 -0.00(-3.04%)
Oct 15, 2024 0.0451 0.0474 0.0447 0.0461 115,604 -0.00(-0.65%)
Oct 14, 2024 0.0450 0.0475 0.0450 0.0464 171,171 +0.00(+3.11%)
Oct 11, 2024 0.0468 0.0496 0.0450 0.0450 155,395 +0.00(+0.00%)
Oct 10, 2024 0.0447 0.0481 0.0447 0.0450 24,132 -0.00(-3.02%)
Oct 09, 2024 0.0437 0.0482 0.0437 0.0464 15,989 -0.00(-3.33%)
Oct 08, 2024 0.0477 0.0484 0.0437 0.0480 71,094 +0.00(+1.91%)
Oct 07, 2024 0.0470 0.0495 0.0470 0.0471 26,475 +0.00(+0.21%)
Oct 04, 2024 0.0435 0.0499 0.0435 0.0470 386,408 +0.00(+8.05%)
Oct 03, 2024 0.0461 0.0474 0.0435 0.0435 219,639 -0.00(-5.64%)
Oct 02, 2024 0.0461 0.0474 0.0461 0.0461 25,588 +0.00(+0.00%)
Oct 01, 2024 0.0451 0.0499 0.0451 0.0461 183,567 +0.00(+0.00%)
Sep 30, 2024 0.0467 0.0469 0.0453 0.0461 69,694 -0.00(-0.65%)
Sep 27, 2024 0.0453 0.0465 0.0453 0.0464 24,905 +0.00(+0.00%)
Sep 26, 2024 0.0452 0.0496 0.0452 0.0464 178,794 -0.00(-0.64%)
Sep 25, 2024 0.0451 0.0497 0.0451 0.0467 11,619 +0.00(+3.09%)
Sep 24, 2024 0.0500 0.0500 0.0451 0.0453 85,223 -0.00(-4.83%)
Sep 23, 2024 0.0446 0.0500 0.0446 0.0476 369,856 +0.00(+6.49%)
Sep 20, 2024 0.0446 0.0466 0.0446 0.0447 30,477 +0.00(+0.22%)
Sep 19, 2024 0.0479 0.0480 0.0445 0.0446 343,872 -0.00(-3.04%)
Sep 18, 2024 0.0460 0.0481 0.0437 0.0460 165,186 -0.00(-1.29%)
Sep 17, 2024 0.0459 0.0478 0.0440 0.0466 273,072 +0.00(+0.22%)
Sep 16, 2024 0.0475 0.0490 0.0451 0.0465 405,741 -0.00(-0.43%)
Sep 13, 2024 0.0471 0.0490 0.0436 0.0467 444,896 -0.00(-3.31%)
Sep 12, 2024 0.0455 0.0490 0.0435 0.0483 419,835 +0.00(+6.15%)
Sep 11, 2024 0.0438 0.0500 0.0438 0.0455 313,206 -0.00(-1.52%)
Sep 10, 2024 0.0453 0.0500 0.0438 0.0462 237,333 +0.00(+0.65%)
Sep 09, 2024 0.0500 0.0500 0.0453 0.0459 44,387 -0.00(-2.34%)
Sep 06, 2024 0.0480 0.0500 0.0435 0.0470 397,881 -0.00(-5.62%)
Sep 05, 2024 0.0462 0.0499 0.0462 0.0498 129,058 +0.00(+2.89%)
Sep 04, 2024 0.0485 0.0500 0.0465 0.0484 156,118 -0.00(-0.21%)
Sep 03, 2024 0.0484 0.0524 0.0484 0.0485 286,149 -0.00(-4.72%)
Aug 30, 2024 0.0510 0.0524 0.0480 0.0509 85,095 -0.00(-0.20%)
Aug 29, 2024 0.0491 0.0524 0.0460 0.0510 202,102 +0.00(+4.08%)
Aug 28, 2024 0.0451 0.0514 0.0451 0.0490 111,377 -0.00(-0.20%)
Aug 27, 2024 0.0526 0.0526 0.0470 0.0491 379,365 -0.00(-4.66%)
Aug 26, 2024 0.0480 0.0515 0.0466 0.0515 295,804 +0.00(+6.40%)
Aug 23, 2024 0.0465 0.0522 0.0465 0.0484 255,748 -0.00(-3.97%)
Aug 22, 2024 0.0465 0.0504 0.0465 0.0504 157,131 +0.00(+1.61%)
Aug 21, 2024 0.0504 0.0504 0.0465 0.0496 476,447 +0.00(+1.22%)
Aug 20, 2024 0.0411 0.0502 0.0411 0.0490 435,971 +0.00(+1.66%)
Aug 19, 2024 0.0498 0.0534 0.0482 0.0482 106,380 -0.01(-9.57%)
Aug 16, 2024 0.0520 0.0534 0.0508 0.0533 80,084 +0.00(+2.50%)
Aug 15, 2024 0.0511 0.0543 0.0480 0.0520 195,470 -0.00(-1.33%)
Aug 14, 2024 0.0501 0.0558 0.0500 0.0527 84,708 +0.00(+4.98%)
Aug 13, 2024 0.0532 0.0559 0.0475 0.0502 298,803 -0.01(-11.62%)
Aug 12, 2024 0.0512 0.0574 0.0512 0.0568 211,419 +0.01(+10.94%)
Aug 09, 2024 0.0529 0.0548 0.0510 0.0512 228,345 +0.00(+0.39%)
Aug 08, 2024 0.0500 0.0510 0.0471 0.0510 124,341 +0.00(+0.00%)
Aug 07, 2024 0.0481 0.0529 0.0467 0.0510 90,777 +0.00(+2.00%)
Aug 06, 2024 0.0500 0.0510 0.0480 0.0500 466,381 -0.00(-0.20%)
Aug 05, 2024 0.0490 0.0520 0.0475 0.0501 384,463 -0.00(-3.65%)
Aug 02, 2024 0.0508 0.0550 0.0496 0.0520 148,964 +0.00(+1.96%)
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.