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 )

0.0557 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 31, 2021 0.4625 0.4700 0.4351 0.4603 259,750 +0.02(+4.61%)
Mar 30, 2021 0.4730 0.4730 0.4300 0.4400 315,802 -0.01(-2.22%)
Mar 29, 2021 0.4640 0.4710 0.4400 0.4500 210,744 -0.01(-1.53%)
Mar 26, 2021 0.4658 0.4850 0.4500 0.4570 526,300 -0.01(-1.08%)
Mar 25, 2021 0.4570 0.4695 0.4300 0.4620 947,476 +0.01(+1.09%)
Mar 24, 2021 0.5000 0.5299 0.4570 0.4570 712,027 -0.04(-7.68%)
Mar 23, 2021 0.5200 0.5300 0.4800 0.4950 1,606,560 -0.03(-5.71%)
Mar 22, 2021 0.5500 0.5779 0.5150 0.5250 778,958 -0.03(-4.65%)
Mar 19, 2021 0.5550 0.5900 0.5051 0.5506 2,824,300 -0.05(-8.95%)
Mar 18, 2021 0.6025 0.6299 0.5947 0.6047 825,864 -0.00(-0.05%)
Mar 17, 2021 0.5900 0.6200 0.5800 0.6050 317,980 +0.02(+2.54%)
Mar 16, 2021 0.6400 0.6425 0.5900 0.5900 536,894 -0.05(-7.81%)
Mar 15, 2021 0.6000 0.6450 0.6000 0.6400 603,054 +0.05(+8.11%)
Mar 12, 2021 0.5800 0.6100 0.5730 0.5920 631,600 +0.02(+3.86%)
Mar 11, 2021 0.6100 0.6200 0.5700 0.5700 766,401 -0.04(-6.56%)
Mar 10, 2021 0.6140 0.6300 0.5800 0.6100 527,462 +0.01(+1.84%)
Mar 09, 2021 0.5750 0.6100 0.5700 0.5990 467,699 +0.01(+1.70%)
Mar 08, 2021 0.5650 0.6260 0.5611 0.5890 354,939 +0.02(+4.25%)
Mar 05, 2021 0.5990 0.6100 0.5101 0.5650 933,000 -0.04(-6.30%)
Mar 04, 2021 0.6450 0.6590 0.5300 0.6030 1,912,317 -0.05(-7.94%)
Mar 03, 2021 0.6950 0.7000 0.6300 0.6550 611,322 -0.03(-5.07%)
Mar 02, 2021 0.7100 0.7441 0.6400 0.6900 733,621 -0.02(-2.82%)
Mar 01, 2021 0.6471 0.7367 0.6471 0.7100 454,437 +0.06(+9.23%)
Feb 26, 2021 0.7000 0.7000 0.6230 0.6500 768,200 -0.03(-4.55%)
Feb 25, 2021 0.7000 0.7100 0.6500 0.6810 892,403 -0.02(-2.71%)
Feb 24, 2021 0.7005 0.7309 0.6900 0.7000 812,905 -0.01(-1.41%)
Feb 23, 2021 0.7500 0.7550 0.6700 0.7100 1,215,517 -0.05(-6.58%)
Feb 22, 2021 0.8175 0.8245 0.7500 0.7600 671,516 -0.05(-6.59%)
Feb 19, 2021 0.7950 0.8500 0.7700 0.8136 973,000 +0.03(+4.44%)
Feb 18, 2021 0.8500 0.8500 0.7600 0.7790 795,134 -0.05(-6.14%)
Feb 17, 2021 0.8761 0.8787 0.7700 0.8300 1,127,970 -0.04(-4.94%)
Feb 16, 2021 0.8300 0.8787 0.7999 0.8731 1,437,140 +0.07(+9.14%)
Feb 12, 2021 0.8175 0.8900 0.7700 0.8000 2,787,100 -0.04(-5.18%)
Feb 11, 2021 1.020 1.040 0.7600 0.8437 5,638,487 -0.15(-14.78%)
Feb 10, 2021 0.8003 1.120 0.7630 0.9900 10,027,655 +0.22(+28.57%)
Feb 09, 2021 0.7100 0.7850 0.7100 0.7700 3,292,863 +0.07(+10.00%)
Feb 08, 2021 0.6400 0.7450 0.6300 0.7000 3,876,668 +0.07(+10.25%)
Feb 05, 2021 0.6400 0.6500 0.6120 0.6349 1,107,600 -0.00(-0.02%)
Feb 04, 2021 0.6379 0.6411 0.5796 0.6350 1,640,238 +0.03(+4.10%)
Feb 03, 2021 0.6020 0.6515 0.5900 0.6100 1,692,259 +0.02(+3.57%)
Feb 02, 2021 0.5476 0.5890 0.5451 0.5890 995,730 +0.03(+5.18%)
Feb 01, 2021 0.5300 0.5777 0.5050 0.5600 585,646 +0.03(+5.66%)
Jan 29, 2021 0.5500 0.5600 0.5050 0.5300 975,700 -0.03(-5.19%)
Jan 28, 2021 0.5600 0.5900 0.5310 0.5590 1,174,252 -0.00(-0.18%)
Jan 27, 2021 0.6066 0.6190 0.5500 0.5600 2,601,508 -0.05(-8.94%)
Jan 26, 2021 0.6421 0.6450 0.6150 0.6150 656,020 -0.04(-5.38%)
Jan 25, 2021 0.6900 0.7000 0.6180 0.6500 1,671,968 -0.03(-4.41%)
Jan 22, 2021 0.6800 0.7100 0.6575 0.6800 1,541,200 +0.02(+3.11%)
Jan 21, 2021 0.6200 0.6944 0.6050 0.6595 2,377,017 +0.04(+7.24%)
Jan 20, 2021 0.5930 0.6450 0.5930 0.6150 985,686 +0.02(+3.10%)
Jan 19, 2021 0.6250 0.6300 0.5900 0.5965 736,332 -0.03(-4.56%)
Jan 15, 2021 0.6400 0.6590 0.6000 0.6250 1,321,600 -0.01(-0.79%)
Jan 14, 2021 0.6250 0.6550 0.6050 0.6300 1,611,898 +0.03(+4.30%)
Jan 13, 2021 0.5420 0.6250 0.5400 0.6040 2,624,251 +0.05(+9.82%)
Jan 12, 2021 0.5700 0.5800 0.5413 0.5500 707,067 -0.02(-3.31%)
Jan 11, 2021 0.5300 0.5844 0.5300 0.5688 1,198,557 +0.04(+7.32%)
Jan 08, 2021 0.5770 0.5770 0.5100 0.5300 860,100 -0.02(-3.64%)
Jan 07, 2021 0.5700 0.5900 0.5500 0.5500 1,312,121 +0.00(+0.18%)
Jan 06, 2021 0.5350 0.5794 0.5150 0.5490 2,616,528 +0.05(+9.80%)
Jan 05, 2021 0.4900 0.5297 0.4800 0.5000 1,328,983 +0.02(+3.56%)
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.