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 +0.0003 (+0.54%)
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 (%)
Oct 30, 2020 0.4705 0.4890 0.4620 0.4630 147,500 -0.01(-1.70%)
Oct 29, 2020 0.4700 0.4890 0.4630 0.4710 86,335 +0.00(+0.96%)
Oct 28, 2020 0.4900 0.4900 0.4600 0.4665 210,305 -0.01(-2.81%)
Oct 27, 2020 0.4701 0.4860 0.4600 0.4800 146,244 +0.01(+2.11%)
Oct 26, 2020 0.4770 0.4900 0.4600 0.4701 100,852 -0.01(-2.77%)
Oct 23, 2020 0.4995 0.4995 0.4650 0.4835 299,000 -0.01(-1.99%)
Oct 22, 2020 0.4951 0.5000 0.4800 0.4933 202,520 -0.00(-0.56%)
Oct 21, 2020 0.5105 0.5295 0.4900 0.4961 397,872 -0.02(-4.60%)
Oct 20, 2020 0.5245 0.5295 0.5105 0.5200 80,959 -0.00(-0.86%)
Oct 19, 2020 0.5051 0.5245 0.5051 0.5245 197,047 +0.02(+3.25%)
Oct 16, 2020 0.5100 0.5200 0.5001 0.5080 130,900 -0.00(-0.49%)
Oct 15, 2020 0.5200 0.5215 0.5100 0.5105 59,749 -0.01(-2.39%)
Oct 14, 2020 0.5050 0.5357 0.5050 0.5230 182,690 +0.02(+3.05%)
Oct 13, 2020 0.5175 0.5175 0.5000 0.5075 166,743 -0.00(-0.59%)
Oct 12, 2020 0.5010 0.5350 0.5010 0.5105 309,790 +0.01(+2.04%)
Oct 09, 2020 0.5450 0.5490 0.4905 0.5003 575,200 -0.03(-6.49%)
Oct 08, 2020 0.4900 0.5400 0.4725 0.5350 492,101 +0.05(+9.18%)
Oct 07, 2020 0.4805 0.8303 0.4805 0.4900 126,952 -0.01(-1.90%)
Oct 06, 2020 0.5000 0.5000 0.4820 0.4995 175,610 +0.00(+0.30%)
Oct 05, 2020 0.5050 0.5100 0.4900 0.4980 241,805 -0.01(-1.87%)
Oct 02, 2020 0.5295 0.5300 0.5000 0.5075 234,400 -0.02(-4.15%)
Oct 01, 2020 0.5295 0.5295 0.5000 0.5295 96,831 +0.00(+0.86%)
Sep 30, 2020 0.5400 0.5400 0.5210 0.5250 68,945 -0.02(-3.37%)
Sep 29, 2020 0.5198 0.5590 0.4905 0.5433 335,714 +0.04(+7.58%)
Sep 28, 2020 0.5090 0.5200 0.4938 0.5050 117,835 +0.01(+1.00%)
Sep 25, 2020 0.5249 0.5249 0.4805 0.5000 97,200 -0.02(-3.85%)
Sep 24, 2020 0.5099 0.5300 0.4877 0.5200 238,838 +0.01(+1.98%)
Sep 23, 2020 0.5265 0.5600 0.5000 0.5099 212,428 -0.03(-5.13%)
Sep 22, 2020 0.5100 0.5480 0.5000 0.5375 288,194 +0.02(+4.37%)
Sep 21, 2020 0.5251 0.5400 0.4950 0.5150 292,979 -0.01(-2.76%)
Sep 18, 2020 0.5101 0.5350 0.5101 0.5296 334,500 +0.02(+3.32%)
Sep 17, 2020 0.4801 0.5362 0.4801 0.5126 198,564 +0.01(+2.62%)
Sep 16, 2020 0.4501 0.5400 0.4501 0.4995 561,468 +0.03(+6.25%)
Sep 15, 2020 0.4800 0.5270 0.4400 0.4701 719,223 -0.00(-1.03%)
Sep 14, 2020 0.5085 0.5150 0.4600 0.4750 1,032,463 -0.04(-7.05%)
Sep 11, 2020 0.5200 0.5357 0.5050 0.5110 488,500 -0.01(-1.73%)
Sep 10, 2020 0.5300 0.5690 0.5200 0.5200 170,031 -0.02(-2.80%)
Sep 09, 2020 0.5316 0.5500 0.5060 0.5350 284,299 +0.01(+2.85%)
Sep 08, 2020 0.5300 0.5750 0.5060 0.5202 219,104 -0.01(-1.85%)
Sep 04, 2020 0.5100 0.5425 0.5100 0.5300 269,800 +0.02(+3.11%)
Sep 03, 2020 0.5150 0.5390 0.5100 0.5140 315,703 -0.00(-0.19%)
Sep 02, 2020 0.5600 0.5800 0.5150 0.5150 425,899 -0.05(-8.04%)
Sep 01, 2020 0.5450 0.5700 0.5100 0.5600 958,213 -0.01(-1.51%)
Aug 31, 2020 0.5800 0.5950 0.5205 0.5686 491,426 -0.02(-2.80%)
Aug 28, 2020 0.5950 0.6200 0.5800 0.5850 476,700 -0.02(-2.90%)
Aug 27, 2020 0.6265 0.6299 0.5975 0.6025 175,488 -0.01(-2.03%)
Aug 26, 2020 0.6300 0.6450 0.5900 0.6150 274,987 -0.03(-3.91%)
Aug 25, 2020 0.6400 0.6898 0.6250 0.6400 150,030 -0.03(-3.98%)
Aug 24, 2020 0.6310 0.7000 0.6100 0.6665 258,763 +0.04(+5.79%)
Aug 21, 2020 0.6400 0.6540 0.6055 0.6300 344,100 -0.02(-2.63%)
Aug 20, 2020 0.6500 0.6600 0.6266 0.6470 232,589 -0.01(-1.22%)
Aug 19, 2020 0.6800 0.7050 0.6500 0.6550 186,179 -0.03(-3.68%)
Aug 18, 2020 0.7300 0.7300 0.6800 0.6800 240,140 -0.03(-4.23%)
Aug 17, 2020 0.7200 0.7540 0.7000 0.7100 380,806 +0.00(+0.00%)
Aug 14, 2020 0.6650 0.7400 0.6510 0.7100 323,700 +0.05(+8.23%)
Aug 13, 2020 0.6510 0.6700 0.6500 0.6560 277,511 +0.01(+0.77%)
Aug 12, 2020 0.6525 0.6822 0.6510 0.6510 158,372 -0.02(-2.28%)
Aug 11, 2020 0.6600 0.6880 0.6500 0.6662 509,729 -0.03(-4.69%)
Aug 10, 2020 0.6500 0.7000 0.6500 0.6990 435,200 +0.06(+8.71%)
Aug 07, 2020 0.6350 0.6700 0.5888 0.6430 1,593,500 -0.04(-5.44%)
Aug 06, 2020 0.7866 0.8000 0.6503 0.6800 777,271 -0.11(-13.61%)
Aug 05, 2020 0.7510 0.8900 0.7367 0.7871 1,146,478 +0.05(+6.86%)
Aug 04, 2020 0.6600 0.7580 0.6301 0.7366 1,004,949 +0.08(+11.61%)
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.