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 )

0.0506 -0.0051 (-9.16%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Feb 28, 2020 0.6399 0.6890 0.5605 0.6888 980,600 +0.04(+6.79%)
Feb 27, 2020 0.7000 0.7000 0.6056 0.6450 1,152,009 -0.09(-12.13%)
Feb 26, 2020 0.8000 0.8000 0.7200 0.7340 563,704 -0.04(-4.66%)
Feb 25, 2020 0.7950 0.8500 0.7200 0.7699 745,394 -0.03(-3.77%)
Feb 24, 2020 0.8200 0.8550 0.7860 0.8001 1,202,229 -0.07(-8.02%)
Feb 21, 2020 0.8525 0.8800 0.8400 0.8699 256,800 -0.01(-1.15%)
Feb 20, 2020 0.8550 0.9100 0.8300 0.8800 564,306 +0.03(+3.53%)
Feb 19, 2020 0.9200 0.9200 0.8310 0.8500 537,671 -0.05(-5.56%)
Feb 18, 2020 0.9210 0.9400 0.8800 0.9000 303,321 -0.04(-4.26%)
Feb 14, 2020 0.9400 0.9900 0.9202 0.9400 403,600 +0.02(+2.72%)
Feb 13, 2020 0.9106 0.9300 0.9000 0.9151 207,190 -0.01(-1.60%)
Feb 12, 2020 0.9350 0.9350 0.9001 0.9300 205,931 +0.00(+0.02%)
Feb 11, 2020 0.9350 0.9350 0.8900 0.9298 301,327 +0.04(+3.95%)
Feb 10, 2020 0.9300 0.9300 0.8700 0.8945 509,285 -0.02(-1.70%)
Feb 07, 2020 0.9100 0.9490 0.9020 0.9100 374,600 -0.01(-0.55%)
Feb 06, 2020 0.9300 0.9450 0.8900 0.9150 648,453 -0.02(-1.93%)
Feb 05, 2020 0.9599 0.9600 0.9222 0.9330 217,843 -0.04(-3.79%)
Feb 04, 2020 0.9769 0.9788 0.9310 0.9698 367,613 +0.02(+2.08%)
Feb 03, 2020 0.9101 0.9800 0.9101 0.9500 287,870 +0.04(+3.87%)
Jan 31, 2020 1.000 1.010 0.9001 0.9146 1,233,300 -0.10(-9.45%)
Jan 30, 2020 1.015 1.060 1.000 1.010 408,282 -0.05(-4.72%)
Jan 29, 2020 1.090 1.110 1.020 1.060 434,130 -0.03(-2.75%)
Jan 28, 2020 1.050 1.130 1.040 1.090 447,201 +0.04(+3.81%)
Jan 27, 2020 1.140 1.140 1.020 1.050 1,010,975 -0.12(-10.26%)
Jan 24, 2020 1.205 1.220 1.150 1.170 472,700 -0.01(-0.85%)
Jan 23, 2020 1.225 1.240 1.130 1.180 538,827 -0.03(-2.48%)
Jan 22, 2020 1.200 1.280 1.170 1.210 860,078 +0.04(+3.42%)
Jan 21, 2020 1.280 1.340 1.160 1.170 1,454,180 -0.09(-7.14%)
Jan 17, 2020 1.090 1.280 1.050 1.260 2,074,700 +0.17(+15.60%)
Jan 16, 2020 1.150 1.175 1.060 1.090 918,762 -0.05(-4.39%)
Jan 15, 2020 1.150 1.220 1.080 1.140 1,383,731 -0.00(-0.01%)
Jan 14, 2020 1.060 1.170 1.030 1.140 1,683,331 +0.11(+10.69%)
Jan 13, 2020 1.000 1.040 0.9911 1.030 511,260 +0.02(+1.98%)
Jan 10, 2020 1.020 1.040 0.9900 1.010 298,800 -0.01(-1.46%)
Jan 09, 2020 0.9838 1.060 0.9725 1.025 785,935 +0.04(+4.33%)
Jan 08, 2020 0.9999 1.000 0.9500 0.9825 400,630 -0.02(-1.70%)
Jan 07, 2020 0.9608 1.000 0.9600 0.9995 442,221 +0.03(+3.58%)
Jan 06, 2020 1.000 1.010 0.9600 0.9650 423,117 -0.04(-3.98%)
Jan 03, 2020 1.000 1.070 1.000 1.005 429,200 -0.01(-0.50%)
Jan 02, 2020 0.9850 1.060 0.9600 1.010 776,729 +0.05(+4.66%)
Dec 31, 2019 0.8800 1.000 0.8799 0.9650 1,410,100 +0.08(+9.66%)
Dec 30, 2019 0.8900 0.9100 0.8301 0.8800 1,072,467 -0.01(-1.23%)
Dec 27, 2019 0.9550 0.9550 0.8910 0.8910 1,811,500 -0.06(-6.21%)
Dec 26, 2019 1.010 1.010 0.9350 0.9500 871,951 -0.06(-5.94%)
Dec 24, 2019 0.9750 1.030 0.9510 1.010 384,700 +0.03(+3.06%)
Dec 23, 2019 1.020 1.065 0.9500 0.9800 873,115 -0.09(-8.24%)
Dec 20, 2019 1.070 1.090 1.030 1.068 509,400 -0.01(-1.11%)
Dec 19, 2019 1.105 1.120 1.040 1.080 562,125 -0.02(-1.82%)
Dec 18, 2019 1.060 1.140 1.050 1.100 417,374 +0.04(+3.29%)
Dec 17, 2019 1.080 1.140 1.040 1.065 336,672 -0.02(-1.39%)
Dec 16, 2019 1.150 1.155 1.030 1.080 888,895 -0.11(-9.24%)
Dec 13, 2019 1.305 1.340 1.150 1.190 707,800 -0.10(-8.11%)
Dec 12, 2019 1.140 1.320 1.130 1.295 1,848,230 +0.17(+15.62%)
Dec 11, 2019 1.050 1.120 1.040 1.120 607,345 +0.07(+6.67%)
Dec 10, 2019 0.9399 1.060 0.9100 1.050 1,199,048 +0.13(+14.13%)
Dec 09, 2019 0.8550 0.9500 0.8200 0.9200 1,550,643 +0.07(+7.60%)
Dec 06, 2019 0.9400 0.9500 0.8400 0.8550 2,037,300 -0.09(-10.00%)
Dec 05, 2019 1.020 1.025 0.9300 0.9500 1,069,055 -0.05(-5.00%)
Dec 04, 2019 1.070 1.090 0.9700 1.000 1,169,976 -0.05(-4.76%)
Dec 03, 2019 1.075 1.110 1.010 1.050 1,002,832 -0.08(-7.07%)
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.