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 )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Jun 30, 2017 0.2525 0.2960 0.2400 0.2800 279,496 +0.04(+16.67%)
Jun 29, 2017 0.2500 0.2500 0.2250 0.2400 226,829 -0.01(-3.85%)
Jun 28, 2017 0.2300 0.2496 0.2200 0.2496 189,348 +0.02(+8.52%)
Jun 27, 2017 0.2280 0.2300 0.2200 0.2300 263,125 +0.01(+2.22%)
Jun 26, 2017 0.2490 0.2500 0.2200 0.2250 309,277 -0.01(-2.47%)
Jun 23, 2017 0.2650 0.2660 0.2151 0.2307 794,903 -0.01(-4.82%)
Jun 22, 2017 0.2455 0.2600 0.2410 0.2424 310,583 +0.00(+0.58%)
Jun 21, 2017 0.2320 0.2550 0.2320 0.2410 366,056 +0.00(+0.42%)
Jun 20, 2017 0.2540 0.2550 0.2394 0.2400 653,092 +0.00(+0.13%)
Jun 19, 2017 0.2650 0.2700 0.2201 0.2397 2,923,447 -0.06(-18.75%)
Jun 16, 2017 0.2930 0.3000 0.2900 0.2950 73,839 +0.00(+1.37%)
Jun 15, 2017 0.2955 0.3000 0.2910 0.2910 80,692 +0.00(+0.00%)
Jun 14, 2017 0.2955 0.3074 0.2910 0.2910 175,282 +0.00(+0.31%)
Jun 13, 2017 0.3000 0.3179 0.2800 0.2901 154,747 -0.01(-3.30%)
Jun 12, 2017 0.2950 0.3000 0.2900 0.3000 112,255 +0.00(+0.45%)
Jun 09, 2017 0.2850 0.3020 0.2800 0.2987 106,345 +0.01(+4.79%)
Jun 08, 2017 0.2878 0.2933 0.2821 0.2850 148,172 -0.01(-3.55%)
Jun 07, 2017 0.3050 0.3090 0.2650 0.2955 609,747 -0.01(-4.00%)
Jun 06, 2017 0.3380 0.3650 0.2900 0.3078 859,855 -0.03(-8.11%)
Jun 05, 2017 0.2900 0.3500 0.2820 0.3350 988,803 +0.04(+14.33%)
Jun 02, 2017 0.2826 0.2977 0.2800 0.2930 203,170 +0.01(+4.27%)
Jun 01, 2017 0.2905 0.3000 0.2800 0.2810 177,887 -0.01(-4.39%)
May 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
May 01, 2017 0.3281 0.3445 0.3111 0.3285 134,748 +0.01(+2.66%)
Apr 28, 2017 0.3255 0.3400 0.3111 0.3200 186,663 +0.00(+0.00%)
Apr 27, 2017 0.3300 0.3499 0.3170 0.3200 289,621 -0.01(-3.03%)
Apr 26, 2017 0.3525 0.3600 0.3210 0.3300 401,664 -0.02(-7.02%)
Apr 25, 2017 0.3651 0.3700 0.3400 0.3549 435,564 -0.01(-3.56%)
Apr 24, 2017 0.3613 0.3700 0.3572 0.3680 186,052 +0.01(+2.22%)
Apr 21, 2017 0.3699 0.3700 0.3540 0.3600 144,843 -0.00(-0.54%)
Apr 20, 2017 0.3750 0.3750 0.3600 0.3619 158,963 -0.01(-2.18%)
Apr 19, 2017 0.3730 0.3800 0.3550 0.3700 218,498 -0.01(-3.75%)
Apr 18, 2017 0.3730 0.3850 0.3660 0.3844 151,171 +0.02(+4.43%)
Apr 17, 2017 0.3754 0.4100 0.3640 0.3681 398,847 -0.01(-3.00%)
Apr 13, 2017 0.3595 0.3795 0.3500 0.3795 183,247 +0.02(+4.43%)
Apr 12, 2017 0.3575 0.3685 0.3500 0.3634 280,278 -0.00(-0.43%)
Apr 11, 2017 0.3575 0.3700 0.3500 0.3650 232,555 +0.02(+4.29%)
Apr 10, 2017 0.3640 0.3800 0.3500 0.3500 304,452 -0.02(-4.11%)
Apr 07, 2017 0.3700 0.3800 0.3600 0.3650 236,615 -0.01(-3.92%)
Apr 06, 2017 0.3800 0.3800 0.3700 0.3799 207,276 -0.00(-0.03%)
Apr 05, 2017 0.3850 0.3899 0.3610 0.3800 293,938 -0.01(-2.06%)
Apr 04, 2017 0.3750 0.3900 0.3700 0.3880 290,037 +0.01(+2.65%)
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.