Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cv Sciences Inc (OP: CVSI )

0.0943 -0.0027 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2018 0.3920 0.4050 0.3810 0.4000 219,070 +0.00(+0.00%)
Feb 27, 2018 0.3975 0.4099 0.3680 0.4000 483,262 -0.02(-3.85%)
Feb 26, 2018 0.4100 0.4288 0.3900 0.4160 187,590 +0.00(+0.27%)
Feb 23, 2018 0.4100 0.4401 0.4000 0.4149 312,629 +0.00(+1.20%)
Feb 22, 2018 0.4400 0.4450 0.4100 0.4100 399,307 -0.01(-2.15%)
Feb 21, 2018 0.4188 0.4250 0.4011 0.4190 324,145 +0.01(+2.20%)
Feb 20, 2018 0.4185 0.4370 0.4011 0.4100 344,279 -0.02(-4.65%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.99%)
Feb 15, 2018 0.3850 0.4195 0.3850 0.4175 275,185 +0.03(+7.46%)
Feb 14, 2018 0.3955 0.4200 0.3800 0.3885 383,190 +0.01(+1.44%)
Feb 13, 2018 0.4200 0.4200 0.3822 0.3830 268,247 -0.01(-3.33%)
Feb 12, 2018 0.3850 0.4299 0.3680 0.3962 289,046 -0.01(-2.89%)
Feb 09, 2018 0.4375 0.4500 0.3900 0.4080 399,880 -0.01(-3.09%)
Feb 08, 2018 0.4000 0.4300 0.3991 0.4210 461,214 +0.02(+5.33%)
Feb 07, 2018 0.3890 0.4000 0.3500 0.3997 511,670 +0.02(+4.64%)
Feb 06, 2018 0.3750 0.4250 0.3400 0.3820 779,941 -0.02(-4.53%)
Feb 05, 2018 0.3600 0.4250 0.3500 0.4001 716,504 -0.01(-1.23%)
Feb 02, 2018 0.3810 0.4351 0.3210 0.4051 1,565,469 +0.03(+8.03%)
Feb 01, 2018 0.4172 0.4334 0.3700 0.3750 1,012,845 -0.04(-9.46%)
Jan 31, 2018 0.4250 0.4600 0.4125 0.4142 474,585 -0.01(-1.38%)
Jan 30, 2018 0.4600 0.4650 0.4245 0.4200 434,331 -0.05(-9.68%)
Jan 29, 2018 0.4870 0.5000 0.4200 0.4650 832,002 -0.01(-3.12%)
Jan 26, 2018 0.4975 0.5150 0.4520 0.4800 754,676 -0.02(-3.75%)
Jan 25, 2018 0.4420 0.5100 0.4400 0.4987 1,631,316 +0.07(+15.98%)
Jan 24, 2018 0.4255 0.4440 0.4100 0.4300 360,577 +0.01(+2.36%)
Jan 23, 2018 0.4500 0.4530 0.4200 0.4201 403,211 -0.03(-6.64%)
Jan 22, 2018 0.4625 0.4900 0.4400 0.4500 560,734 -0.01(-2.17%)
Jan 19, 2018 0.4140 0.4700 0.4010 0.4600 841,007 +0.05(+11.37%)
Jan 18, 2018 0.4000 0.4344 0.3900 0.4130 521,629 +0.01(+3.25%)
Jan 17, 2018 0.4150 0.4240 0.3987 0.4000 374,232 -0.01(-2.44%)
Jan 16, 2018 0.4450 0.4450 0.3810 0.4100 660,411 +0.01(+3.80%)
Jan 12, 2018 0.3950 0.3950 0.3950 0 -0.03(-6.60%)
Jan 11, 2018 0.4655 0.4710 0.4000 0.4229 942,347 -0.04(-9.03%)
Jan 10, 2018 0.4900 0.4900 0.4401 0.4649 612,666 +0.00(+1.07%)
Jan 09, 2018 0.4730 0.5000 0.4500 0.4600 775,726 -0.00(-0.48%)
Jan 08, 2018 0.4300 0.5200 0.4200 0.4622 1,530,616 +0.03(+6.25%)
Jan 05, 2018 0.3725 0.4700 0.3335 0.4350 1,805,758 +0.04(+11.54%)
Jan 04, 2018 0.4950 0.5100 0.3600 0.3900 3,781,408 -0.13(-24.84%)
Jan 03, 2018 0.6235 0.6580 0.4800 0.5189 3,214,455 -0.11(-18.03%)
Jan 02, 2018 0.6475 0.6561 0.6120 0.6330 1,889,443 +0.02(+2.51%)
Dec 29, 2017 0.6175 0.6175 0.6175 0 +0.03(+5.96%)
Dec 28, 2017 0.5124 0.5944 0.5100 0.5828 1,877,704 +0.06(+11.03%)
Dec 27, 2017 0.4450 0.5400 0.4305 0.5249 2,158,064 +0.08(+19.30%)
Dec 26, 2017 0.3555 0.4500 0.3555 0.4400 787,586 +0.04(+9.24%)
Dec 22, 2017 0.3900 0.4200 0.3520 0.4028 524,344 +0.02(+4.62%)
Dec 21, 2017 0.3750 0.4100 0.3500 0.3850 599,881 +0.00(+0.26%)
Dec 20, 2017 0.3604 0.4195 0.3230 0.3840 971,223 +0.04(+12.94%)
Dec 19, 2017 0.4330 0.4350 0.3310 0.3400 1,257,825 -0.08(-19.05%)
Dec 18, 2017 0.3604 0.4300 0.3579 0.4200 1,702,345 +0.06(+17.48%)
Dec 15, 2017 0.3360 0.3600 0.3250 0.3575 1,259,037 +0.04(+11.72%)
Dec 14, 2017 0.3000 0.3383 0.2860 0.3200 986,919 +0.02(+6.67%)
Dec 13, 2017 0.2875 0.3100 0.2850 0.3000 703,526 +0.02(+5.26%)
Dec 12, 2017 0.3050 0.3143 0.2720 0.2850 695,131 -0.03(-8.06%)
Dec 11, 2017 0.2700 0.3143 0.2650 0.3100 773,677 +0.02(+5.08%)
Dec 08, 2017 0.3000 0.3350 0.2765 0.2950 1,244,328 +0.01(+1.72%)
Dec 07, 2017 0.2830 0.2945 0.2696 0.2900 910,191 +0.03(+10.27%)
Dec 06, 2017 0.2460 0.2780 0.2420 0.2630 568,267 +0.02(+8.23%)
Dec 05, 2017 0.2750 0.2800 0.2420 0.2430 917,941 -0.04(-13.21%)
Dec 04, 2017 0.2530 0.3080 0.2500 0.2800 2,219,251 +0.03(+12.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.