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 (%)
Apr 30, 2018 0.8306 0.8306 0.7800 0.8000 497,852 -0.03(-3.61%)
Apr 27, 2018 0.8000 0.8498 0.7600 0.8300 954,496 +0.01(+1.21%)
Apr 26, 2018 0.8550 0.8890 0.7850 0.8201 1,925,502 +0.01(+1.25%)
Apr 25, 2018 0.7075 0.8100 0.6400 0.8100 1,928,771 +0.12(+17.99%)
Apr 24, 2018 0.7701 0.7790 0.6600 0.6865 2,026,313 -0.09(-11.05%)
Apr 23, 2018 0.7794 0.7940 0.6820 0.7718 2,709,027 +0.02(+2.77%)
Apr 20, 2018 0.6500 0.7580 0.6390 0.7510 3,070,447 +0.12(+18.83%)
Apr 19, 2018 0.5600 0.6644 0.5600 0.6320 1,786,493 +0.07(+12.86%)
Apr 18, 2018 0.5500 0.5745 0.5150 0.5600 1,014,456 +0.03(+5.68%)
Apr 17, 2018 0.5750 0.6010 0.5140 0.5299 1,130,650 -0.05(-8.80%)
Apr 16, 2018 0.5701 0.6300 0.5552 0.5810 1,631,271 +0.04(+6.61%)
Apr 13, 2018 0.4850 0.5550 0.4487 0.5450 2,519,474 +0.09(+20.84%)
Apr 12, 2018 0.4250 0.4650 0.4175 0.4510 1,077,204 +0.03(+7.38%)
Apr 11, 2018 0.4350 0.4350 0.4100 0.4200 373,696 +0.01(+2.31%)
Apr 10, 2018 0.4240 0.4345 0.4095 0.4105 605,282 -0.02(-5.63%)
Apr 09, 2018 0.4700 0.4700 0.4101 0.4350 934,371 -0.03(-5.43%)
Apr 06, 2018 0.4610 0.4750 0.4400 0.4600 559,150 +0.00(+0.00%)
Apr 05, 2018 0.4850 0.4930 0.4565 0.4600 790,547 -0.03(-6.69%)
Apr 04, 2018 0.4650 0.5000 0.4586 0.4930 841,882 +0.03(+7.17%)
Apr 03, 2018 0.4945 0.5200 0.4521 0.4600 1,023,198 -0.03(-6.12%)
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.