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 )

0.0461 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 1, 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 01, 2024 0.0451 0.0499 0.0451 0.0461 183,567 +0.00(+0.00%)
Sep 30, 2024 0.0467 0.0469 0.0453 0.0461 69,694 -0.00(-0.65%)
Sep 27, 2024 0.0453 0.0465 0.0453 0.0464 24,905 +0.00(+0.00%)
Sep 26, 2024 0.0452 0.0496 0.0452 0.0464 178,794 -0.00(-0.64%)
Sep 25, 2024 0.0451 0.0497 0.0451 0.0467 11,619 +0.00(+3.09%)
Sep 24, 2024 0.0500 0.0500 0.0451 0.0453 85,223 -0.00(-4.83%)
Sep 23, 2024 0.0446 0.0500 0.0446 0.0476 369,856 +0.00(+6.49%)
Sep 20, 2024 0.0446 0.0466 0.0446 0.0447 30,477 +0.00(+0.22%)
Sep 19, 2024 0.0479 0.0480 0.0445 0.0446 343,872 -0.00(-3.04%)
Sep 18, 2024 0.0460 0.0481 0.0437 0.0460 165,186 -0.00(-1.29%)
Sep 17, 2024 0.0459 0.0478 0.0440 0.0466 273,072 +0.00(+0.22%)
Sep 16, 2024 0.0475 0.0490 0.0451 0.0465 405,741 -0.00(-0.43%)
Sep 13, 2024 0.0471 0.0490 0.0436 0.0467 444,896 -0.00(-3.31%)
Sep 12, 2024 0.0455 0.0490 0.0435 0.0483 419,835 +0.00(+6.15%)
Sep 11, 2024 0.0438 0.0500 0.0438 0.0455 313,206 -0.00(-1.52%)
Sep 10, 2024 0.0453 0.0500 0.0438 0.0462 237,333 +0.00(+0.65%)
Sep 09, 2024 0.0500 0.0500 0.0453 0.0459 44,387 -0.00(-2.34%)
Sep 06, 2024 0.0480 0.0500 0.0435 0.0470 397,881 -0.00(-5.62%)
Sep 05, 2024 0.0462 0.0499 0.0462 0.0498 129,058 +0.00(+2.89%)
Sep 04, 2024 0.0485 0.0500 0.0465 0.0484 156,118 -0.00(-0.21%)
Sep 03, 2024 0.0484 0.0524 0.0484 0.0485 286,149 -0.00(-4.72%)
Aug 30, 2024 0.0510 0.0524 0.0480 0.0509 85,095 -0.00(-0.20%)
Aug 29, 2024 0.0491 0.0524 0.0460 0.0510 202,102 +0.00(+4.08%)
Aug 28, 2024 0.0451 0.0514 0.0451 0.0490 111,377 -0.00(-0.20%)
Aug 27, 2024 0.0526 0.0526 0.0470 0.0491 379,365 -0.00(-4.66%)
Aug 26, 2024 0.0480 0.0515 0.0466 0.0515 295,804 +0.00(+6.40%)
Aug 23, 2024 0.0465 0.0522 0.0465 0.0484 255,748 -0.00(-3.97%)
Aug 22, 2024 0.0465 0.0504 0.0465 0.0504 157,131 +0.00(+1.61%)
Aug 21, 2024 0.0504 0.0504 0.0465 0.0496 476,447 +0.00(+1.22%)
Aug 20, 2024 0.0411 0.0502 0.0411 0.0490 435,971 +0.00(+1.66%)
Aug 19, 2024 0.0498 0.0534 0.0482 0.0482 106,380 -0.01(-9.57%)
Aug 16, 2024 0.0520 0.0534 0.0508 0.0533 80,084 +0.00(+2.50%)
Aug 15, 2024 0.0511 0.0543 0.0480 0.0520 195,470 -0.00(-1.33%)
Aug 14, 2024 0.0501 0.0558 0.0500 0.0527 84,708 +0.00(+4.98%)
Aug 13, 2024 0.0532 0.0559 0.0475 0.0502 298,803 -0.01(-11.62%)
Aug 12, 2024 0.0512 0.0574 0.0512 0.0568 211,419 +0.01(+10.94%)
Aug 09, 2024 0.0529 0.0548 0.0510 0.0512 228,345 +0.00(+0.39%)
Aug 08, 2024 0.0500 0.0510 0.0471 0.0510 124,341 +0.00(+0.00%)
Aug 07, 2024 0.0481 0.0529 0.0467 0.0510 90,777 +0.00(+2.00%)
Aug 06, 2024 0.0500 0.0510 0.0480 0.0500 466,381 -0.00(-0.20%)
Aug 05, 2024 0.0490 0.0520 0.0475 0.0501 384,463 -0.00(-3.65%)
Aug 02, 2024 0.0508 0.0550 0.0496 0.0520 148,964 +0.00(+1.96%)
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.