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:

Cv Sciences Inc (OP: CVSI )

0.0486 +0.0004 (+0.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0450 0.0545 0.0450 0.0486 284,845 +0.00(+0.83%)
Jul 11, 2024 0.0476 0.0570 0.0450 0.0482 234,946 +0.00(+2.55%)
Jul 10, 2024 0.0540 0.0540 0.0450 0.0470 137,190 -0.01(-10.48%)
Jul 09, 2024 0.0447 0.0560 0.0431 0.0525 961,251 +0.01(+22.38%)
Jul 08, 2024 0.0560 0.0560 0.0416 0.0429 671,374 -0.01(-23.39%)
Jul 05, 2024 0.0502 0.0621 0.0411 0.0560 480,941 -0.01(-9.82%)
Jul 03, 2024 0.0480 0.0621 0.0480 0.0621 5,015 +0.00(+0.00%)
Jul 02, 2024 0.0510 0.0621 0.0500 0.0621 502,071 +0.01(+19.65%)
Jul 01, 2024 0.0585 0.0585 0.0517 0.0519 280,067 -0.01(-11.28%)
Jun 28, 2024 0.0585 0.0585 0.0562 0.0585 43,739 +0.00(+4.09%)
Jun 27, 2024 0.0562 0.0585 0.0562 0.0562 21,968 -0.00(-3.93%)
Jun 26, 2024 0.0580 0.0603 0.0551 0.0585 516,462 +0.00(+0.86%)
Jun 25, 2024 0.0562 0.0647 0.0556 0.0580 236,927 +0.00(+4.32%)
Jun 24, 2024 0.0568 0.0580 0.0540 0.0556 257,509 -0.00(-1.59%)
Jun 21, 2024 0.0540 0.0580 0.0540 0.0565 49,091 +0.00(+4.63%)
Jun 20, 2024 0.0530 0.0580 0.0530 0.0540 205,966 -0.00(-7.69%)
Jun 18, 2024 0.0670 0.0670 0.0530 0.0585 594,340 -0.01(-9.30%)
Jun 17, 2024 0.0810 0.0810 0.0602 0.0645 962,575 -0.02(-22.85%)
Jun 14, 2024 0.0855 0.0899 0.0805 0.0836 210,293 -0.00(-2.22%)
Jun 13, 2024 0.0841 0.0897 0.0841 0.0855 268,610 +0.00(+1.06%)
Jun 12, 2024 0.0900 0.0900 0.0841 0.0846 243,334 -0.00(-1.40%)
Jun 11, 2024 0.0878 0.0895 0.0842 0.0858 279,489 -0.00(-4.67%)
Jun 10, 2024 0.0850 0.0900 0.0850 0.0900 145,388 +0.00(+1.47%)
Jun 07, 2024 0.0970 0.0975 0.0850 0.0887 555,720 -0.01(-5.94%)
Jun 06, 2024 0.1000 0.1001 0.0845 0.0943 1,015,215 -0.00(-2.78%)
Jun 05, 2024 0.0801 0.1015 0.0801 0.0970 1,595,345 +0.02(+21.25%)
Jun 04, 2024 0.0705 0.0840 0.0705 0.0800 446,364 +0.00(+0.00%)
Jun 03, 2024 0.0701 0.0950 0.0701 0.0800 2,160,033 +0.01(+17.65%)
May 31, 2024 0.0600 0.0700 0.0600 0.0680 668,045 +0.01(+8.11%)
May 30, 2024 0.0598 0.0650 0.0598 0.0629 1,444,724 +0.00(+4.83%)
May 29, 2024 0.0580 0.0600 0.0550 0.0600 670,255 +0.00(+3.45%)
May 28, 2024 0.0560 0.0600 0.0526 0.0580 762,062 +0.01(+10.48%)
May 24, 2024 0.0534 0.0557 0.0525 0.0525 219,125 +0.00(+2.94%)
May 23, 2024 0.0541 0.0580 0.0501 0.0510 106,634 -0.00(-7.27%)
May 22, 2024 0.0520 0.0570 0.0520 0.0550 105,350 -0.00(-1.79%)
May 21, 2024 0.0524 0.0560 0.0506 0.0560 101,013 +0.00(+0.54%)
May 20, 2024 0.0523 0.0570 0.0461 0.0557 178,162 +0.01(+11.40%)
May 17, 2024 0.0516 0.0550 0.0500 0.0500 256,972 -0.00(-0.20%)
May 16, 2024 0.0500 0.0560 0.0499 0.0501 179,839 +0.00(+0.40%)
May 15, 2024 0.0475 0.0520 0.0461 0.0499 368,553 -0.00(-5.85%)
May 14, 2024 0.0535 0.0536 0.0500 0.0530 288,151 +0.00(+0.19%)
May 13, 2024 0.0598 0.0599 0.0510 0.0529 553,502 +0.00(+5.80%)
May 10, 2024 0.0500 0.0554 0.0475 0.0500 281,843 +0.00(+1.21%)
May 09, 2024 0.0480 0.0550 0.0480 0.0494 289,945 +0.00(+0.82%)
May 08, 2024 0.0532 0.0580 0.0453 0.0490 249,596 -0.00(-8.41%)
May 07, 2024 0.0451 0.0537 0.0451 0.0535 265,627 +0.01(+11.46%)
May 06, 2024 0.0401 0.0518 0.0401 0.0480 147,837 +0.00(+9.09%)
May 03, 2024 0.0400 0.0460 0.0373 0.0440 241,919 +0.01(+13.70%)
May 02, 2024 0.0439 0.0550 0.0375 0.0387 499,103 -0.00(-10.42%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.