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 )

0.0846 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jun 30, 2020 0.6449 0.6600 0.6010 0.6200 266,447 -0.00(-0.16%)
Jun 29, 2020 0.5800 0.6300 0.5500 0.6210 289,600 +0.04(+7.44%)
Jun 26, 2020 0.5650 0.5800 0.5500 0.5780 285,800 +0.01(+2.30%)
Jun 25, 2020 0.6000 0.6250 0.5520 0.5650 749,327 -0.05(-7.38%)
Jun 24, 2020 0.6870 0.6870 0.6000 0.6100 633,649 -0.07(-10.03%)
Jun 23, 2020 0.6700 0.7100 0.6500 0.6780 297,046 +0.01(+1.12%)
Jun 22, 2020 0.6403 0.6940 0.6400 0.6705 200,684 +0.00(+0.69%)
Jun 19, 2020 0.6400 0.7005 0.6400 0.6659 275,700 +0.01(+1.28%)
Jun 18, 2020 0.6800 0.6800 0.6388 0.6575 332,913 -0.02(-2.59%)
Jun 17, 2020 0.7101 0.7300 0.6600 0.6750 399,422 -0.04(-6.11%)
Jun 16, 2020 0.7500 0.7700 0.7100 0.7189 298,127 -0.03(-4.15%)
Jun 15, 2020 0.6500 0.7500 0.6500 0.7500 252,774 +0.03(+4.17%)
Jun 12, 2020 0.7000 0.7250 0.6804 0.7200 371,900 +0.03(+5.11%)
Jun 11, 2020 0.7310 0.7500 0.6564 0.6850 812,926 -0.06(-8.67%)
Jun 10, 2020 0.8000 0.8000 0.7200 0.7500 467,671 -0.03(-4.15%)
Jun 09, 2020 0.8189 0.8450 0.7600 0.7825 761,338 -0.03(-3.41%)
Jun 08, 2020 0.7800 0.8300 0.7000 0.8101 1,044,258 +0.05(+7.18%)
Jun 05, 2020 0.7970 0.8000 0.7120 0.7558 602,300 -0.02(-3.09%)
Jun 04, 2020 0.7810 0.8095 0.7301 0.7799 1,018,315 +0.03(+3.99%)
Jun 03, 2020 0.8450 0.8550 0.7310 0.7500 1,238,046 -0.09(-11.24%)
Jun 02, 2020 0.8630 0.9300 0.8300 0.8450 784,710 -0.01(-1.17%)
Jun 01, 2020 0.8900 0.9500 0.8000 0.8550 1,174,125 -0.03(-3.39%)
May 29, 2020 0.8819 0.9300 0.7800 0.8850 1,273,300 +0.00(+0.56%)
May 28, 2020 0.8810 0.9699 0.7200 0.8801 2,701,726 -0.00(-0.10%)
May 27, 2020 1.180 1.270 0.8500 0.8810 6,209,298 -0.30(-25.34%)
May 26, 2020 0.9750 1.190 0.9489 1.180 3,766,730 +0.24(+25.53%)
May 22, 2020 0.7010 0.9500 0.6954 0.9400 3,969,600 +0.24(+34.29%)
May 21, 2020 0.7420 0.7420 0.6400 0.7000 1,877,605 +0.01(+0.72%)
May 20, 2020 0.6420 0.6950 0.6360 0.6950 2,429,190 +0.09(+15.83%)
May 19, 2020 0.5349 0.6399 0.5000 0.6000 3,080,698 +0.10(+20.00%)
May 18, 2020 0.4150 0.5100 0.4000 0.5000 2,037,012 +0.09(+21.95%)
May 15, 2020 0.3900 0.4400 0.3726 0.4100 1,690,800 +0.04(+9.77%)
May 14, 2020 0.3903 0.4100 0.3600 0.3735 714,536 -0.03(-6.67%)
May 13, 2020 0.4390 0.4390 0.3900 0.4002 750,429 -0.04(-8.84%)
May 12, 2020 0.4600 0.4600 0.4200 0.4390 420,765 -0.01(-2.44%)
May 11, 2020 0.4760 0.4760 0.4500 0.4500 387,349 -0.02(-5.26%)
May 08, 2020 0.4700 0.5030 0.4625 0.4750 684,800 -0.03(-5.28%)
May 07, 2020 0.4525 0.5030 0.4100 0.5015 1,346,825 +0.05(+11.44%)
May 06, 2020 0.4700 0.4750 0.4350 0.4500 388,454 -0.02(-5.26%)
May 05, 2020 0.4690 0.4790 0.4550 0.4750 586,739 +0.01(+1.06%)
May 04, 2020 0.4850 0.4900 0.4500 0.4700 367,770 +0.00(+0.21%)
May 01, 2020 0.5000 0.5000 0.4555 0.4690 674,100 -0.03(-6.20%)
Apr 30, 2020 0.5120 0.5275 0.4830 0.5000 603,192 -0.03(-5.30%)
Apr 29, 2020 0.5349 0.5390 0.5002 0.5280 585,601 -0.01(-1.29%)
Apr 28, 2020 0.5439 0.5440 0.5277 0.5349 456,571 -0.00(-0.76%)
Apr 27, 2020 0.5075 0.5439 0.5000 0.5390 1,205,861 +0.03(+6.73%)
Apr 24, 2020 0.4817 0.5108 0.4800 0.5050 445,900 +0.02(+4.55%)
Apr 23, 2020 0.4952 0.5150 0.4810 0.4830 499,610 -0.02(-4.36%)
Apr 22, 2020 0.5300 0.5300 0.4805 0.5050 1,238,227 -0.02(-2.88%)
Apr 21, 2020 0.5600 0.5700 0.5100 0.5200 692,681 -0.03(-5.66%)
Apr 20, 2020 0.5800 0.6092 0.5500 0.5512 607,379 -0.03(-4.80%)
Apr 17, 2020 0.5750 0.5800 0.5400 0.5790 476,900 +0.01(+2.03%)
Apr 16, 2020 0.6025 0.6150 0.5621 0.5675 615,681 -0.04(-6.20%)
Apr 15, 2020 0.5820 0.6300 0.5600 0.6050 528,158 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6298 0.5800 0.6050 610,229 +0.03(+4.31%)
Apr 13, 2020 0.5500 0.6000 0.5500 0.5800 363,286 -0.01(-1.26%)
Apr 09, 2020 0.6050 0.6350 0.5666 0.5874 586,400 -0.03(-5.26%)
Apr 08, 2020 0.6500 0.6500 0.6116 0.6200 492,868 -0.02(-3.13%)
Apr 07, 2020 0.7250 0.7690 0.6000 0.6400 1,197,160 -0.04(-5.19%)
Apr 06, 2020 0.7000 0.7900 0.6550 0.6750 2,455,000 +0.04(+5.47%)
Apr 03, 2020 0.5125 0.7500 0.4900 0.6400 4,155,600 +0.13(+25.49%)
Apr 02, 2020 0.5400 0.5700 0.5000 0.5100 463,689 -0.05(-8.11%)
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.