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 )

0.0486 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.5120 0.5275 0.4830 0.5000 603,192 -0.03(-5.30%)
Apr 29, 2020 0.5349 0.5390 0.5002 0.5280 585,601 -0.01(-1.29%)
Apr 28, 2020 0.5439 0.5440 0.5277 0.5349 456,571 -0.00(-0.76%)
Apr 27, 2020 0.5075 0.5439 0.5000 0.5390 1,205,861 +0.03(+6.73%)
Apr 24, 2020 0.4817 0.5108 0.4800 0.5050 445,900 +0.02(+4.55%)
Apr 23, 2020 0.4952 0.5150 0.4810 0.4830 499,610 -0.02(-4.36%)
Apr 22, 2020 0.5300 0.5300 0.4805 0.5050 1,238,227 -0.02(-2.88%)
Apr 21, 2020 0.5600 0.5700 0.5100 0.5200 692,681 -0.03(-5.66%)
Apr 20, 2020 0.5800 0.6092 0.5500 0.5512 607,379 -0.03(-4.80%)
Apr 17, 2020 0.5750 0.5800 0.5400 0.5790 476,900 +0.01(+2.03%)
Apr 16, 2020 0.6025 0.6150 0.5621 0.5675 615,681 -0.04(-6.20%)
Apr 15, 2020 0.5820 0.6300 0.5600 0.6050 528,158 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6298 0.5800 0.6050 610,229 +0.03(+4.31%)
Apr 13, 2020 0.5500 0.6000 0.5500 0.5800 363,286 -0.01(-1.26%)
Apr 09, 2020 0.6050 0.6350 0.5666 0.5874 586,400 -0.03(-5.26%)
Apr 08, 2020 0.6500 0.6500 0.6116 0.6200 492,868 -0.02(-3.13%)
Apr 07, 2020 0.7250 0.7690 0.6000 0.6400 1,197,160 -0.04(-5.19%)
Apr 06, 2020 0.7000 0.7900 0.6550 0.6750 2,455,000 +0.04(+5.47%)
Apr 03, 2020 0.5125 0.7500 0.4900 0.6400 4,155,600 +0.13(+25.49%)
Apr 02, 2020 0.5400 0.5700 0.5000 0.5100 463,689 -0.05(-8.11%)
Apr 01, 2020 0.5711 0.5800 0.5300 0.5550 293,328 -0.02(-3.60%)
Mar 31, 2020 0.6550 0.6550 0.5700 0.5757 458,663 -0.04(-7.13%)
Mar 30, 2020 0.6900 0.6999 0.6100 0.6199 533,737 -0.07(-10.16%)
Mar 27, 2020 0.7600 0.7700 0.6502 0.6900 1,246,800 -0.02(-2.82%)
Mar 26, 2020 0.5250 0.7200 0.5225 0.7100 1,831,033 +0.22(+44.90%)
Mar 25, 2020 0.4999 0.4999 0.4200 0.4900 787,574 +0.02(+4.70%)
Mar 24, 2020 0.4450 0.5300 0.4320 0.4680 1,001,628 +0.02(+5.41%)
Mar 23, 2020 0.4199 0.4700 0.3500 0.4440 662,457 +0.02(+5.71%)
Mar 20, 2020 0.3537 0.4870 0.3270 0.4200 1,526,000 +0.09(+28.44%)
Mar 19, 2020 0.2750 0.3450 0.2500 0.3270 802,159 +0.04(+12.76%)
Mar 18, 2020 0.3105 0.3600 0.2900 0.2900 1,055,967 -0.07(-20.18%)
Mar 17, 2020 0.3900 0.4000 0.2775 0.3633 2,653,707 -0.11(-22.70%)
Mar 16, 2020 0.5000 0.5100 0.4600 0.4700 438,699 -0.07(-12.96%)
Mar 13, 2020 0.5305 0.5950 0.5002 0.5400 481,000 +0.02(+3.85%)
Mar 12, 2020 0.5101 0.5500 0.4901 0.5200 809,519 -0.08(-13.33%)
Mar 11, 2020 0.6000 0.6415 0.5800 0.6000 1,057,888 +0.00(+0.00%)
Mar 10, 2020 0.6050 0.6300 0.5600 0.6000 1,082,394 -0.01(-1.96%)
Mar 09, 2020 0.6000 0.6400 0.5500 0.6120 816,914 -0.06(-8.66%)
Mar 06, 2020 0.6700 0.7600 0.6530 0.6700 435,400 -0.03(-4.29%)
Mar 05, 2020 0.7500 0.7500 0.6501 0.7000 703,107 -0.03(-3.58%)
Mar 04, 2020 0.7250 0.7500 0.6900 0.7260 220,469 +0.04(+5.22%)
Mar 03, 2020 0.7900 0.8090 0.6800 0.6900 604,531 -0.09(-11.53%)
Mar 02, 2020 0.6990 0.7990 0.6800 0.7799 560,094 +0.09(+13.23%)
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%)
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.