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 )

0.0680 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2016 0.2550 0.2649 0.2450 0.2500 122,721 -0.01(-3.85%)
Aug 30, 2016 0.2241 0.2600 0.2200 0.2600 177,977 +0.05(+23.81%)
Aug 29, 2016 0.2069 0.2150 0.2020 0.2100 124,245 +0.00(+0.96%)
Aug 26, 2016 0.2250 0.2250 0.2000 0.2080 379,390 -0.02(-9.57%)
Aug 25, 2016 0.2010 0.2300 0.1930 0.2300 730,491 +0.03(+14.48%)
Aug 24, 2016 0.2450 0.2450 0.2009 0.2009 538,172 -0.04(-16.29%)
Aug 23, 2016 0.2700 0.2700 0.2260 0.2400 204,404 -0.02(-7.69%)
Aug 22, 2016 0.2500 0.2700 0.2500 0.2600 147,922 -0.01(-2.22%)
Aug 19, 2016 0.2660 0.2770 0.2600 0.2659 461,417 +0.00(+1.43%)
Aug 18, 2016 0.3141 0.3141 0.2550 0.2621 717,912 -0.05(-17.30%)
Aug 17, 2016 0.3300 0.3300 0.3003 0.3170 156,703 -0.01(-3.94%)
Aug 16, 2016 0.3500 0.3500 0.3000 0.3300 155,048 -0.01(-2.94%)
Aug 15, 2016 0.3425 0.3670 0.3400 0.3400 74,999 +0.00(+0.00%)
Aug 12, 2016 0.3550 0.3550 0.3400 0.3400 158,468 -0.01(-4.23%)
Aug 11, 2016 0.3580 0.3650 0.3400 0.3550 145,642 -0.01(-3.98%)
Aug 10, 2016 0.3500 0.3697 0.3400 0.3697 68,535 +0.03(+8.74%)
Aug 09, 2016 0.3400 0.3700 0.3400 0.3400 47,595 -0.02(-5.56%)
Aug 08, 2016 0.3450 0.3600 0.3450 0.3600 63,571 +0.02(+4.35%)
Aug 05, 2016 0.3700 0.3700 0.3400 0.3450 147,428 -0.03(-6.76%)
Aug 04, 2016 0.3475 0.3700 0.3400 0.3700 46,333 +0.03(+8.82%)
Aug 03, 2016 0.3450 0.3500 0.3400 0.3400 64,058 +0.00(+0.00%)
Aug 02, 2016 0.3560 0.3560 0.3400 0.3400 29,926 -0.02(-4.49%)
Aug 01, 2016 0.3400 0.3680 0.3393 0.3560 32,252 -0.00(-1.11%)
Jul 29, 2016 0.3600 0.3700 0.3380 0.3600 134,711 -0.01(-1.37%)
Jul 28, 2016 0.3410 0.3700 0.3410 0.3650 97,051 +0.02(+7.04%)
Jul 27, 2016 0.3510 0.3600 0.3410 0.3410 65,990 -0.01(-2.88%)
Jul 26, 2016 0.3700 0.3700 0.3430 0.3511 160,958 -0.02(-5.11%)
Jul 25, 2016 0.3420 0.3900 0.3420 0.3700 104,513 +0.01(+3.66%)
Jul 22, 2016 0.3610 0.3750 0.3410 0.3569 192,335 -0.00(-1.13%)
Jul 21, 2016 0.3794 0.3794 0.3600 0.3610 55,247 +0.00(+0.28%)
Jul 20, 2016 0.3794 0.3794 0.3600 0.3600 54,860 -0.02(-5.09%)
Jul 19, 2016 0.3785 0.3890 0.3670 0.3793 34,731 +0.01(+2.49%)
Jul 18, 2016 0.3670 0.3900 0.3670 0.3701 43,140 +0.00(+0.84%)
Jul 15, 2016 0.3400 0.3855 0.3400 0.3670 18,735 -0.00(-0.81%)
Jul 14, 2016 0.3650 0.3897 0.3477 0.3700 94,153 +0.00(+0.00%)
Jul 13, 2016 0.3500 0.3790 0.3400 0.3700 90,335 +0.03(+7.56%)
Jul 12, 2016 0.3555 0.3700 0.3410 0.3440 72,029 -0.03(-7.03%)
Jul 11, 2016 0.3400 0.3750 0.3400 0.3700 7,060 -0.01(-1.33%)
Jul 08, 2016 0.3780 0.3330 0.3750 78,114 +0.01(+2.04%)
Jul 07, 2016 0.3750 0.4000 0.3410 0.3675 74,272 -0.01(-1.42%)
Jul 05, 2016 0.3410 0.3900 0.3038 0.3728 121,217 +0.03(+9.68%)
Jul 01, 2016 0.3399 0.3399 0.3399 0 -0.08(-18.59%)
Jun 30, 2016 0.3948 0.4185 0.3910 0.4175 27,615 +0.02(+4.37%)
Jun 29, 2016 0.4500 0.4500 0.3856 0.4000 197,072 -0.02(-5.88%)
Jun 28, 2016 0.3708 0.4400 0.3615 0.4250 77,349 +0.05(+13.22%)
Jun 27, 2016 0.3650 0.3800 0.3550 0.3754 57,512 +0.02(+5.74%)
Jun 24, 2016 0.3790 0.3790 0.3450 0.3550 131,302 -0.03(-6.58%)
Jun 23, 2016 0.4000 0.4000 0.3500 0.3800 43,728 -0.02(-4.28%)
Jun 22, 2016 0.3900 0.3990 0.3001 0.3970 314,034 +0.01(+3.36%)
Jun 21, 2016 0.4200 0.4269 0.3650 0.3841 95,121 -0.03(-6.55%)
Jun 20, 2016 0.4175 0.4300 0.4110 0.4110 34,296 -0.01(-3.16%)
Jun 17, 2016 0.4175 0.4400 0.4175 0.4244 33,466 -0.01(-2.41%)
Jun 16, 2016 0.4125 0.4600 0.4125 0.4349 134,459 +0.02(+5.43%)
Jun 15, 2016 0.4425 0.4450 0.4110 0.4125 79,381 -0.02(-4.07%)
Jun 14, 2016 0.4100 0.4450 0.4011 0.4300 89,168 +0.02(+4.88%)
Jun 13, 2016 0.4000 0.4499 0.3920 0.4100 106,431 +0.02(+4.46%)
Jun 10, 2016 0.3750 0.3990 0.3550 0.3925 32,829 +0.01(+3.29%)
Jun 09, 2016 0.3750 0.4400 0.3750 0.3800 89,651 -0.03(-7.32%)
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.