Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cv Sciences Inc (OP: CVSI )

0.0900 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.3900	0.4200	0.3900	0.4100	459,280	+0.02(+4.46%)
May 27, 2021	0.4200	0.4200	0.3800	0.3925	504,591	-0.02(-4.27%)
May 26, 2021	0.3600	0.4156	0.3600	0.4100	687,072	+0.05(+13.57%)
May 25, 2021	0.3860	0.3900	0.3601	0.3610	389,331	-0.01(-3.73%)
May 24, 2021	0.3700	0.4100	0.3654	0.3750	286,468	-0.01(-1.32%)
May 21, 2021	0.3505	0.3900	0.3505	0.3800	512,219	+0.03(+7.04%)
May 20, 2021	0.3550	0.3650	0.3500	0.3550	390,493	+0.00(+0.00%)
May 19, 2021	0.3500	0.3700	0.3500	0.3550	449,500	-0.01(-1.47%)
May 18, 2021	0.3730	0.3750	0.3552	0.3603	282,404	-0.01(-2.88%)
May 17, 2021	0.3600	0.4087	0.3600	0.3710	937,409	-0.01(-1.33%)
May 14, 2021	0.3749	0.3900	0.3605	0.3760	609,426	+0.01(+1.59%)
May 13, 2021	0.3603	0.3920	0.3600	0.3701	406,492	+0.01(+2.66%)
May 12, 2021	0.3850	0.3936	0.3600	0.3605	413,296	-0.03(-7.99%)
May 11, 2021	0.3852	0.4000	0.3650	0.3918	456,861	+0.01(+1.69%)
May 10, 2021	0.3978	0.4030	0.3805	0.3853	403,588	-0.02(-4.39%)
May 07, 2021	0.4190	0.4200	0.3990	0.4030	313,232	+0.00(+0.75%)
May 06, 2021	0.4040	0.4100	0.4000	0.4000	406,840	-0.01(-1.23%)
May 05, 2021	0.4131	0.4199	0.4010	0.4050	452,580	-0.01(-3.55%)
May 04, 2021	0.4120	0.4200	0.4060	0.4199	324,693	+0.01(+1.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cv Sciences Inc (OP: CVSI )

Historical Prices