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)

0.0355 -0.0001 (-0.28%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.0368 0.0393 0.0355 0.0355 235,333 -0.00(-0.28%)
Jul 24, 2025 0.0390 0.0399 0.0356 0.0356 31,041 -0.00(-8.72%)
Jul 23, 2025 0.0388 0.0399 0.0356 0.0390 115,573 -0.00(-1.76%)
Jul 22, 2025 0.0362 0.0399 0.0345 0.0397 113,730 +0.00(+7.30%)
Jul 21, 2025 0.0360 0.0400 0.0334 0.0370 285,244 +0.00(+1.37%)
Jul 18, 2025 0.0360 0.0380 0.0360 0.0365 45,335 +0.00(+1.39%)
Jul 17, 2025 0.0330 0.0379 0.0330 0.0360 85,715 +0.00(+2.86%)
Jul 16, 2025 0.0340 0.0380 0.0330 0.0350 146,857 -0.00(-5.15%)
Jul 15, 2025 0.0339 0.0369 0.0339 0.0369 119,015 +0.00(+3.65%)
Jul 14, 2025 0.0341 0.0400 0.0341 0.0356 137,115 -0.00(-11.00%)
Jul 11, 2025 0.0373 0.0400 0.0348 0.0400 30,959 +0.00(+0.00%)
Jul 10, 2025 0.0401 0.0410 0.0371 0.0400 49,425 -0.00(-2.44%)
Jul 09, 2025 0.0400 0.0500 0.0397 0.0410 762,323 +0.00(+3.80%)
Jul 08, 2025 0.0388 0.0399 0.0362 0.0395 126,541 +0.00(+0.25%)
Jul 07, 2025 0.0398 0.0399 0.0360 0.0394 105,100 +0.00(+7.07%)
Jul 03, 2025 0.0377 0.0377 0.0308 0.0368 39,340 -0.00(-2.65%)
Jul 02, 2025 0.0344 0.0393 0.0314 0.0378 126,845 +0.00(+14.20%)
Jul 01, 2025 0.0336 0.0367 0.0331 0.0331 75,827 -0.00(-10.54%)
Jun 30, 2025 0.0356 0.0370 0.0337 0.0370 72,104 -0.00(-7.50%)
Jun 27, 2025 0.0353 0.0442 0.0353 0.0400 481,382 +0.00(+1.52%)
Jun 26, 2025 0.0399 0.0410 0.0365 0.0394 112,670 +0.00(+1.29%)
Jun 25, 2025 0.0369 0.0399 0.0349 0.0389 67,796 +0.00(+1.30%)
Jun 24, 2025 0.0265 0.0416 0.0265 0.0384 931,097 +0.01(+28.86%)
Jun 23, 2025 0.0300 0.0449 0.0260 0.0298 1,006,114 -0.00(-0.67%)
Jun 20, 2025 0.0297 0.0300 0.0266 0.0300 790,314 +0.00(+1.69%)
Jun 18, 2025 0.0276 0.0298 0.0270 0.0295 96,854 +0.00(+1.37%)
Jun 17, 2025 0.0275 0.0298 0.0262 0.0291 125,565 +0.00(+7.78%)
Jun 16, 2025 0.0271 0.0298 0.0270 0.0270 95,017 -0.00(-8.47%)
Jun 13, 2025 0.0281 0.0298 0.0278 0.0295 13,562 +0.00(+9.26%)
Jun 12, 2025 0.0273 0.0298 0.0261 0.0270 408,470 +0.00(+3.45%)
Jun 11, 2025 0.0264 0.0273 0.0250 0.0261 80,271 -0.00(-2.61%)
Jun 10, 2025 0.0247 0.0268 0.0241 0.0268 32,520 +0.00(+3.08%)
Jun 09, 2025 0.0250 0.0268 0.0250 0.0260 122,833 +0.00(+2.36%)
Jun 06, 2025 0.0239 0.0268 0.0237 0.0254 227,596 -0.00(-4.51%)
Jun 05, 2025 0.0243 0.0266 0.0236 0.0266 77,627 +0.00(+1.92%)
Jun 04, 2025 0.0268 0.0268 0.0231 0.0261 391,180 -0.00(-2.61%)
Jun 03, 2025 0.0246 0.0270 0.0230 0.0268 222,754 +0.00(+8.94%)
Jun 02, 2025 0.0245 0.0274 0.0245 0.0246 93,746 -0.00(-5.38%)
May 30, 2025 0.0261 0.0275 0.0254 0.0260 16,764 -0.00(-3.35%)
May 29, 2025 0.0231 0.0278 0.0230 0.0269 145,931 +0.00(+16.96%)
May 28, 2025 0.0250 0.0262 0.0230 0.0230 197,729 -0.00(-10.85%)
May 27, 2025 0.0250 0.0268 0.0230 0.0258 229,252 +0.00(+3.20%)
May 23, 2025 0.0267 0.0272 0.0232 0.0250 712,048 -0.00(-4.94%)
May 22, 2025 0.0251 0.0275 0.0250 0.0263 1,007,803 +0.00(+1.15%)
May 21, 2025 0.0275 0.0275 0.0253 0.0260 176,094 -0.00(-6.47%)
May 20, 2025 0.0274 0.0278 0.0250 0.0278 514,452 +0.00(+11.20%)
May 19, 2025 0.0282 0.0282 0.0250 0.0250 541,167 -0.00(-9.42%)
May 16, 2025 0.0287 0.0295 0.0269 0.0276 74,908 -0.00(-7.69%)
May 15, 2025 0.0278 0.0299 0.0269 0.0299 129,807 +0.00(+4.55%)
May 14, 2025 0.0290 0.0306 0.0275 0.0286 178,621 -0.00(-7.74%)
May 13, 2025 0.0300 0.0317 0.0269 0.0310 804,691 +0.00(+5.08%)
May 12, 2025 0.0272 0.0325 0.0269 0.0295 917,916 +0.00(+8.46%)
May 09, 2025 0.0294 0.0309 0.0272 0.0272 200,662 -0.00(-6.21%)
May 08, 2025 0.0275 0.0377 0.0270 0.0290 385,391 +0.00(+5.45%)
May 07, 2025 0.0269 0.0285 0.0269 0.0275 20,430 +0.00(+1.10%)
May 06, 2025 0.0289 0.0289 0.0269 0.0272 102,823 +0.00(+0.37%)
May 05, 2025 0.0269 0.0280 0.0269 0.0271 93,358 +0.00(+0.37%)
May 02, 2025 0.0269 0.0280 0.0269 0.0270 94,347 -0.00(-4.59%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.