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
Markets:
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP:CVSI)

0.0476 -0.0099 (-17.22%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 2025 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 (%)
Dec 26, 2025 0.0597 0.0597 0.0425 0.0476 1,591,978 -0.01(-17.22%)
Dec 24, 2025 0.0480 0.0629 0.0471 0.0575 592,762 +0.01(+17.83%)
Dec 23, 2025 0.0430 0.0528 0.0430 0.0488 677,674 +0.00(+2.74%)
Dec 22, 2025 0.0610 0.0717 0.0415 0.0475 2,128,043 -0.02(-26.92%)
Dec 19, 2025 0.0904 0.0904 0.0561 0.0650 3,443,972 -0.02(-26.97%)
Dec 18, 2025 0.0434 0.0961 0.0400 0.0890 9,205,260 +0.05(+117.07%)
Dec 17, 2025 0.0300 0.0428 0.0284 0.0410 2,295,282 +0.01(+43.86%)
Dec 16, 2025 0.0310 0.0349 0.0261 0.0285 1,411,763 -0.00(-14.67%)
Dec 15, 2025 0.0399 0.0399 0.0330 0.0334 971,673 +0.00(+1.52%)
Dec 12, 2025 0.0257 0.0345 0.0250 0.0329 953,594 +0.01(+31.60%)
Dec 11, 2025 0.0248 0.0265 0.0242 0.0250 156,765 -0.00(-3.47%)
Dec 10, 2025 0.0269 0.0269 0.0242 0.0259 29,958 +0.00(+7.02%)
Dec 09, 2025 0.0256 0.0269 0.0240 0.0242 95,422 -0.00(-8.33%)
Dec 08, 2025 0.0251 0.0271 0.0250 0.0264 111,401 -0.00(-2.22%)
Dec 05, 2025 0.0240 0.0270 0.0240 0.0270 179,516 +0.00(+3.85%)
Dec 04, 2025 0.0274 0.0274 0.0240 0.0260 450,255 -0.00(-1.14%)
Dec 03, 2025 0.0270 0.0274 0.0260 0.0263 48,611 +0.00(+1.15%)
Dec 02, 2025 0.0260 0.0287 0.0260 0.0260 39,254 -0.00(-8.77%)
Dec 01, 2025 0.0260 0.0288 0.0260 0.0285 202,843 -0.00(-3.39%)
Nov 28, 2025 0.0292 0.0295 0.0260 0.0295 109,239 +0.00(+5.36%)
Nov 26, 2025 0.0285 0.0290 0.0270 0.0280 231,421 -0.00(-3.11%)
Nov 25, 2025 0.0290 0.0290 0.0285 0.0289 69,880 +0.00(+1.76%)
Nov 24, 2025 0.0280 0.0288 0.0280 0.0284 13,488 -0.00(-0.35%)
Nov 21, 2025 0.0270 0.0294 0.0270 0.0285 50,358 +0.00(+1.06%)
Nov 20, 2025 0.0290 0.0295 0.0270 0.0282 136,955 -0.00(-3.09%)
Nov 19, 2025 0.0290 0.0291 0.0270 0.0291 117,762 +0.00(+0.00%)
Nov 18, 2025 0.0286 0.0291 0.0250 0.0291 224,749 -0.00(-2.02%)
Nov 17, 2025 0.0290 0.0299 0.0282 0.0297 53,576 -0.00(-3.26%)
Nov 14, 2025 0.0291 0.0310 0.0281 0.0307 53,603 +0.00(+2.33%)
Nov 13, 2025 0.0301 0.0348 0.0285 0.0300 321,348 -0.00(-9.09%)
Nov 12, 2025 0.0330 0.0348 0.0330 0.0330 28,403 -0.00(-0.90%)
Nov 11, 2025 0.0300 0.0339 0.0300 0.0333 76,805 +0.00(+0.91%)
Nov 10, 2025 0.0320 0.0349 0.0300 0.0330 436,838 -0.00(-0.30%)
Nov 07, 2025 0.0311 0.0346 0.0311 0.0331 29,380 +0.00(+5.08%)
Nov 06, 2025 0.0315 0.0320 0.0310 0.0315 19,712 +0.00(+1.61%)
Nov 05, 2025 0.0315 0.0320 0.0310 0.0310 298,119 -0.00(-2.82%)
Nov 04, 2025 0.0335 0.0348 0.0314 0.0319 44,345 -0.00(-6.18%)
Nov 03, 2025 0.0310 0.0349 0.0310 0.0340 171,140 +0.00(+9.68%)
Oct 31, 2025 0.0311 0.0340 0.0310 0.0310 85,968 -0.00(-3.13%)
Oct 30, 2025 0.0310 0.0334 0.0310 0.0320 29,472 -0.00(-5.33%)
Oct 29, 2025 0.0346 0.0346 0.0326 0.0338 107,707 -0.00(-0.88%)
Oct 28, 2025 0.0361 0.0377 0.0338 0.0341 490,232 -0.00(-8.33%)
Oct 27, 2025 0.0366 0.0382 0.0361 0.0372 126,684 -0.00(-7.00%)
Oct 24, 2025 0.0380 0.0400 0.0364 0.0400 179,789 +0.00(+2.56%)
Oct 23, 2025 0.0394 0.0402 0.0362 0.0390 26,195 +0.00(+1.04%)
Oct 22, 2025 0.0360 0.0397 0.0352 0.0386 144,734 +0.00(+8.43%)
Oct 21, 2025 0.0352 0.0359 0.0352 0.0356 30,845 +0.00(+0.56%)
Oct 20, 2025 0.0368 0.0397 0.0352 0.0354 142,438 -0.00(-3.80%)
Oct 17, 2025 0.0401 0.0440 0.0348 0.0368 582,782 -0.00(-11.54%)
Oct 16, 2025 0.0440 0.0440 0.0410 0.0416 49,359 -0.00(-2.12%)
Oct 15, 2025 0.0424 0.0440 0.0402 0.0425 180,859 +0.00(+1.19%)
Oct 14, 2025 0.0425 0.0439 0.0401 0.0420 30,561 +0.00(+1.94%)
Oct 13, 2025 0.0405 0.0440 0.0400 0.0412 169,122 -0.00(-6.36%)
Oct 10, 2025 0.0440 0.0462 0.0368 0.0440 85,888 +0.00(+1.15%)
Oct 09, 2025 0.0420 0.0462 0.0417 0.0435 30,808 +0.00(+3.57%)
Oct 08, 2025 0.0427 0.0445 0.0420 0.0420 43,644 -0.00(-6.67%)
Oct 07, 2025 0.0460 0.0462 0.0427 0.0450 145,146 +0.00(+1.58%)
Oct 06, 2025 0.0440 0.0485 0.0426 0.0443 268,125 -0.00(-8.66%)
Oct 03, 2025 0.0485 0.0485 0.0449 0.0485 267,574 +0.00(+0.21%)
Oct 02, 2025 0.0440 0.0497 0.0440 0.0484 221,346 -0.00(-2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.