Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0500 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 0.4160 0.4225 0.4120 0.4130 259,814 -0.00(-0.48%)
Apr 30, 2021 0.4190 0.4240 0.4130 0.4150 243,400 -0.00(-0.86%)
Apr 29, 2021 0.4300 0.4300 0.4150 0.4186 261,167 -0.01(-1.81%)
Apr 28, 2021 0.4347 0.4365 0.4101 0.4263 451,222 +0.00(+0.90%)
Apr 27, 2021 0.4300 0.4450 0.4110 0.4225 399,458 -0.01(-1.74%)
Apr 26, 2021 0.4266 0.4400 0.4150 0.4300 239,163 +0.00(+0.00%)
Apr 23, 2021 0.4210 0.4400 0.4210 0.4300 170,700 +0.01(+1.90%)
Apr 22, 2021 0.4100 0.4500 0.4100 0.4220 366,259 +0.01(+2.18%)
Apr 21, 2021 0.4010 0.4450 0.4010 0.4130 296,459 +0.01(+2.99%)
Apr 20, 2021 0.4100 0.4395 0.4000 0.4010 337,793 -0.02(-5.60%)
Apr 19, 2021 0.4300 0.4350 0.4000 0.4248 780,451 -0.01(-2.34%)
Apr 16, 2021 0.4650 0.4650 0.4300 0.4350 472,000 -0.02(-3.76%)
Apr 15, 2021 0.4600 0.4800 0.4500 0.4520 583,929 -0.02(-3.91%)
Apr 14, 2021 0.4600 0.4900 0.4600 0.4704 364,961 -0.01(-3.01%)
Apr 13, 2021 0.4800 0.5000 0.4500 0.4850 447,823 -0.00(-0.72%)
Apr 12, 2021 0.5000 0.5000 0.4800 0.4885 274,541 -0.01(-2.30%)
Apr 09, 2021 0.4700 0.5050 0.4630 0.5000 399,200 +0.03(+7.07%)
Apr 08, 2021 0.4661 0.4750 0.4611 0.4670 193,669 +0.00(+0.97%)
Apr 07, 2021 0.4938 0.4950 0.4619 0.4625 398,000 -0.03(-6.57%)
Apr 06, 2021 0.4950 0.5100 0.4720 0.4950 378,970 +0.01(+1.02%)
Apr 05, 2021 0.4755 0.4900 0.4538 0.4900 510,693 +0.03(+6.52%)
Apr 01, 2021 0.4675 0.4800 0.4505 0.4600 260,500 -0.00(-0.07%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.