Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +0.0051 (+8.11%)
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 (%)
Nov 30, 2016 0.2920 0.3034 0.2726 0.2918 1,111,244 -0.00(-0.07%)
Nov 29, 2016 0.2801 0.3345 0.2800 0.2920 695,216 -0.01(-3.28%)
Nov 28, 2016 0.3342 0.3345 0.2890 0.3019 947,674 -0.04(-10.44%)
Nov 25, 2016 0.3300 0.3575 0.2900 0.3371 869,061 +0.02(+5.68%)
Nov 23, 2016 0.3190 0.3190 0.3190 0 +0.03(+12.05%)
Nov 22, 2016 0.3250 0.3300 0.2550 0.2847 2,838,783 -0.07(-19.46%)
Nov 21, 2016 0.4100 0.4251 0.3300 0.3535 1,202,561 -0.06(-14.81%)
Nov 18, 2016 0.4363 0.4475 0.3850 0.4149 975,826 -0.03(-5.69%)
Nov 17, 2016 0.4375 0.4693 0.4200 0.4400 437,858 -0.01(-1.98%)
Nov 16, 2016 0.4395 0.4600 0.4210 0.4489 312,404 +0.02(+4.40%)
Nov 15, 2016 0.4502 0.4630 0.3700 0.4300 853,294 -0.04(-8.02%)
Nov 14, 2016 0.4800 0.5200 0.4400 0.4675 868,301 -0.01(-2.60%)
Nov 11, 2016 0.4340 0.4990 0.3551 0.4800 1,816,107 +0.05(+11.63%)
Nov 10, 2016 0.5450 0.5500 0.4000 0.4300 2,641,046 -0.12(-21.82%)
Nov 09, 2016 0.6100 0.6100 0.5450 0.5500 2,039,851 -0.06(-9.91%)
Nov 08, 2016 0.7200 0.7200 0.5400 0.6105 3,776,008 -0.08(-11.59%)
Nov 07, 2016 0.6310 0.7100 0.5900 0.6905 2,948,137 +0.12(+21.14%)
Nov 04, 2016 0.6200 0.6600 0.5200 0.5700 3,747,963 -0.07(-10.94%)
Nov 03, 2016 0.8250 0.8310 0.6400 0.6400 2,750,490 -0.19(-22.89%)
Nov 02, 2016 0.8850 0.8900 0.7437 0.8300 1,588,889 -0.06(-6.74%)
Nov 01, 2016 0.9430 0.9600 0.8150 0.8900 1,678,571 -0.04(-4.30%)
Oct 31, 2016 0.8675 0.9866 0.8250 0.9300 1,951,773 +0.13(+16.98%)
Oct 28, 2016 0.7450 0.8000 0.7344 0.7950 1,515,433 +0.10(+13.57%)
Oct 27, 2016 0.8670 0.8675 0.6400 0.7000 2,594,285 -0.15(-17.65%)
Oct 26, 2016 0.8500 0.8840 0.8200 0.8500 948,075 +0.03(+3.03%)
Oct 25, 2016 0.8850 0.9389 0.8050 0.8250 2,064,667 -0.06(-6.78%)
Oct 24, 2016 0.7705 0.8924 0.7300 0.8850 2,101,657 +0.18(+26.07%)
Oct 21, 2016 0.6535 0.7056 0.6350 0.7020 1,056,301 +0.07(+11.43%)
Oct 20, 2016 0.6950 0.7140 0.6050 0.6300 2,031,930 -0.06(-9.09%)
Oct 19, 2016 0.7525 0.8080 0.6760 0.6930 1,508,012 -0.05(-6.35%)
Oct 18, 2016 0.6325 0.7700 0.6300 0.7400 3,076,834 +0.16(+27.59%)
Oct 17, 2016 0.4775 0.5999 0.4775 0.5800 1,329,275 +0.10(+22.11%)
Oct 14, 2016 0.4862 0.5100 0.4600 0.4750 505,944 -0.01(-1.04%)
Oct 13, 2016 0.4835 0.5400 0.4265 0.4800 1,679,700 -0.01(-2.35%)
Oct 12, 2016 0.4128 0.5000 0.4128 0.4915 1,238,137 +0.08(+19.89%)
Oct 11, 2016 0.4600 0.4600 0.4050 0.4100 737,408 -0.04(-9.49%)
Oct 10, 2016 0.4230 0.4530 481,271 -0.01(-1.50%)
Oct 07, 2016 0.4300 0.4680 0.4300 0.4599 496,877 +0.03(+6.95%)
Oct 06, 2016 0.4330 0.4794 0.4177 0.4300 1,537,874 +0.02(+6.17%)
Oct 05, 2016 0.3900 0.4200 0.3660 0.4050 1,425,688 +0.02(+6.30%)
Oct 04, 2016 0.3459 0.4016 0.3325 0.3810 2,701,286 +0.05(+14.59%)
Oct 03, 2016 0.3270 0.3475 0.3101 0.3325 1,155,893 -0.00(-0.72%)
Sep 30, 2016 0.3182 0.3399 0.2860 0.3349 404,544 +0.01(+4.66%)
Sep 29, 2016 0.3325 0.3450 0.3100 0.3200 405,253 +0.00(+0.03%)
Sep 28, 2016 0.3068 0.3600 0.3000 0.3199 1,943,637 +0.02(+6.63%)
Sep 27, 2016 0.2855 0.3290 0.2850 0.3000 1,436,081 +0.02(+5.63%)
Sep 26, 2016 0.2610 0.2850 0.2600 0.2840 1,423,474 +0.03(+10.94%)
Sep 23, 2016 0.2640 0.2735 0.2560 0.2560 496,919 -0.01(-3.03%)
Sep 22, 2016 0.2690 0.2730 0.2400 0.2640 485,702 -0.01(-1.86%)
Sep 21, 2016 0.2810 0.2810 0.2500 0.2690 232,542 +0.02(+7.60%)
Sep 20, 2016 0.2500 0.2840 0.2500 0.2500 472,727 -0.03(-10.71%)
Sep 19, 2016 0.2700 0.2980 0.2600 0.2800 379,492 +0.01(+5.07%)
Sep 16, 2016 0.2501 0.2730 0.2400 0.2665 101,151 +0.03(+11.04%)
Sep 15, 2016 0.2600 0.2600 0.2334 0.2400 124,202 -0.02(-7.69%)
Sep 14, 2016 0.2560 0.2700 0.2410 0.2600 82,415 +0.02(+7.44%)
Sep 13, 2016 0.2775 0.2970 0.2250 0.2420 559,169 -0.05(-16.55%)
Sep 12, 2016 0.3050 0.3050 0.2800 0.2900 58,876 -0.01(-2.03%)
Sep 09, 2016 0.3000 0.3100 0.2960 0.2960 67,745 -0.00(-1.33%)
Sep 08, 2016 0.3170 0.3170 0.3000 0.3000 40,182 +0.00(+0.00%)
Sep 07, 2016 0.3200 0.3200 0.2875 0.3000 221,201 -0.02(-6.25%)
Sep 06, 2016 0.3300 0.3514 0.3000 0.3200 245,792 +0.02(+7.02%)
Sep 02, 2016 0.2990 0.2990 0.2990 0 +0.04(+15.35%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.