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 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
May 01, 2017 0.3281 0.3445 0.3111 0.3285 134,748 +0.01(+2.66%)
Apr 28, 2017 0.3255 0.3400 0.3111 0.3200 186,663 +0.00(+0.00%)
Apr 27, 2017 0.3300 0.3499 0.3170 0.3200 289,621 -0.01(-3.03%)
Apr 26, 2017 0.3525 0.3600 0.3210 0.3300 401,664 -0.02(-7.02%)
Apr 25, 2017 0.3651 0.3700 0.3400 0.3549 435,564 -0.01(-3.56%)
Apr 24, 2017 0.3613 0.3700 0.3572 0.3680 186,052 +0.01(+2.22%)
Apr 21, 2017 0.3699 0.3700 0.3540 0.3600 144,843 -0.00(-0.54%)
Apr 20, 2017 0.3750 0.3750 0.3600 0.3619 158,963 -0.01(-2.18%)
Apr 19, 2017 0.3730 0.3800 0.3550 0.3700 218,498 -0.01(-3.75%)
Apr 18, 2017 0.3730 0.3850 0.3660 0.3844 151,171 +0.02(+4.43%)
Apr 17, 2017 0.3754 0.4100 0.3640 0.3681 398,847 -0.01(-3.00%)
Apr 13, 2017 0.3595 0.3795 0.3500 0.3795 183,247 +0.02(+4.43%)
Apr 12, 2017 0.3575 0.3685 0.3500 0.3634 280,278 -0.00(-0.43%)
Apr 11, 2017 0.3575 0.3700 0.3500 0.3650 232,555 +0.02(+4.29%)
Apr 10, 2017 0.3640 0.3800 0.3500 0.3500 304,452 -0.02(-4.11%)
Apr 07, 2017 0.3700 0.3800 0.3600 0.3650 236,615 -0.01(-3.92%)
Apr 06, 2017 0.3800 0.3800 0.3700 0.3799 207,276 -0.00(-0.03%)
Apr 05, 2017 0.3850 0.3899 0.3610 0.3800 293,938 -0.01(-2.06%)
Apr 04, 2017 0.3750 0.3900 0.3700 0.3880 290,037 +0.01(+2.65%)
Apr 03, 2017 0.3950 0.3989 0.3600 0.3780 405,280 -0.02(-5.38%)
Mar 31, 2017 0.4060 0.4189 0.3900 0.3995 284,844 -0.01(-1.33%)
Mar 30, 2017 0.4000 0.4100 0.3900 0.4049 216,636 -0.01(-1.22%)
Mar 29, 2017 0.4150 0.4200 0.3900 0.4099 368,309 -0.01(-2.36%)
Mar 28, 2017 0.3955 0.4199 0.3950 0.4198 264,291 +0.02(+6.01%)
Mar 27, 2017 0.4000 0.4200 0.3875 0.3960 381,569 -0.00(-1.00%)
Mar 24, 2017 0.3876 0.4149 0.3801 0.4000 158,089 +0.01(+3.05%)
Mar 23, 2017 0.4125 0.4150 0.3850 0.3881 266,717 -0.02(-5.35%)
Mar 22, 2017 0.3876 0.4190 0.3876 0.4101 342,803 +0.02(+5.15%)
Mar 21, 2017 0.4050 0.4100 0.3800 0.3900 492,070 -0.02(-3.94%)
Mar 20, 2017 0.4305 0.4500 0.4000 0.4060 362,538 -0.01(-1.69%)
Mar 17, 2017 0.4000 0.4130 0.3900 0.4130 536,986 +0.01(+2.67%)
Mar 16, 2017 0.3925 0.4030 0.3750 0.4022 373,658 +0.03(+7.27%)
Mar 15, 2017 0.3699 0.3900 0.3600 0.3750 546,345 +0.01(+1.60%)
Mar 14, 2017 0.3650 0.3850 0.3600 0.3691 294,578 -0.00(-0.24%)
Mar 13, 2017 0.3609 0.3939 0.3567 0.3700 593,050 +0.01(+2.78%)
Mar 10, 2017 0.3691 0.3800 0.3570 0.3600 716,357 -0.02(-5.64%)
Mar 09, 2017 0.4050 0.4114 0.3800 0.3815 419,376 -0.02(-5.79%)
Mar 08, 2017 0.4099 0.4189 0.3970 0.4049 191,319 +0.00(+0.86%)
Mar 07, 2017 0.4189 0.4200 0.3970 0.4015 516,076 -0.02(-4.36%)
Mar 06, 2017 0.4040 0.4250 0.4002 0.4198 350,388 +0.02(+4.90%)
Mar 03, 2017 0.4100 0.4150 0.3900 0.4002 304,423 -0.01(-3.17%)
Mar 02, 2017 0.4075 0.4200 0.4000 0.4133 389,207 +0.01(+1.86%)
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.