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 )

0.0500 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 31, 2018 1.550 1.580 1.400 1.530 2,224,197 +0.01(+0.66%)
May 30, 2018 1.345 1.530 1.320 1.520 2,680,614 +0.22(+16.92%)
May 29, 2018 1.200 1.310 1.195 1.300 1,306,321 +0.10(+8.33%)
May 25, 2018 1.200 1.200 1.200 0 +0.03(+3.00%)
May 24, 2018 1.325 1.350 1.150 1.165 2,547,809 -0.14(-10.38%)
May 23, 2018 1.385 1.440 1.220 1.300 3,294,862 -0.06(-4.41%)
May 22, 2018 1.230 1.420 1.170 1.360 2,934,560 +0.11(+8.80%)
May 21, 2018 1.130 1.290 1.060 1.250 3,496,647 +0.20(+19.05%)
May 18, 2018 1.040 1.150 1.030 1.050 2,604,302 +0.02(+1.94%)
May 17, 2018 0.9675 1.070 0.9150 1.030 1,644,297 +0.01(+0.98%)
May 16, 2018 1.035 1.100 0.9305 1.020 3,923,361 -0.08(-7.27%)
May 15, 2018 0.8400 1.120 0.8300 1.100 6,280,429 +0.27(+33.17%)
May 14, 2018 0.7614 0.8385 0.7510 0.8260 1,420,748 +0.07(+9.71%)
May 11, 2018 0.7435 0.7785 0.7400 0.7529 334,634 +0.01(+1.32%)
May 10, 2018 0.7851 0.7950 0.7419 0.7431 397,227 -0.04(-5.34%)
May 09, 2018 0.7550 0.7900 0.7300 0.7850 570,665 +0.05(+6.08%)
May 08, 2018 0.7452 0.7700 0.7100 0.7400 319,657 -0.01(-1.37%)
May 07, 2018 0.7400 0.7800 0.7325 0.7502 500,897 +0.01(+1.40%)
May 04, 2018 0.6900 0.7425 0.6800 0.7399 504,957 +0.05(+7.23%)
May 03, 2018 0.7100 0.7100 0.6610 0.6900 543,111 +0.00(+0.00%)
May 02, 2018 0.7200 0.7300 0.6601 0.6900 1,048,597 -0.02(-2.82%)
May 01, 2018 0.8047 0.8400 0.6877 0.7100 1,094,372 -0.09(-11.25%)
Apr 30, 2018 0.8306 0.8306 0.7800 0.8000 497,852 -0.03(-3.61%)
Apr 27, 2018 0.8000 0.8498 0.7600 0.8300 954,496 +0.01(+1.21%)
Apr 26, 2018 0.8550 0.8890 0.7850 0.8201 1,925,502 +0.01(+1.25%)
Apr 25, 2018 0.7075 0.8100 0.6400 0.8100 1,928,771 +0.12(+17.99%)
Apr 24, 2018 0.7701 0.7790 0.6600 0.6865 2,026,313 -0.09(-11.05%)
Apr 23, 2018 0.7794 0.7940 0.6820 0.7718 2,709,027 +0.02(+2.77%)
Apr 20, 2018 0.6500 0.7580 0.6390 0.7510 3,070,447 +0.12(+18.83%)
Apr 19, 2018 0.5600 0.6644 0.5600 0.6320 1,786,493 +0.07(+12.86%)
Apr 18, 2018 0.5500 0.5745 0.5150 0.5600 1,014,456 +0.03(+5.68%)
Apr 17, 2018 0.5750 0.6010 0.5140 0.5299 1,130,650 -0.05(-8.80%)
Apr 16, 2018 0.5701 0.6300 0.5552 0.5810 1,631,271 +0.04(+6.61%)
Apr 13, 2018 0.4850 0.5550 0.4487 0.5450 2,519,474 +0.09(+20.84%)
Apr 12, 2018 0.4250 0.4650 0.4175 0.4510 1,077,204 +0.03(+7.38%)
Apr 11, 2018 0.4350 0.4350 0.4100 0.4200 373,696 +0.01(+2.31%)
Apr 10, 2018 0.4240 0.4345 0.4095 0.4105 605,282 -0.02(-5.63%)
Apr 09, 2018 0.4700 0.4700 0.4101 0.4350 934,371 -0.03(-5.43%)
Apr 06, 2018 0.4610 0.4750 0.4400 0.4600 559,150 +0.00(+0.00%)
Apr 05, 2018 0.4850 0.4930 0.4565 0.4600 790,547 -0.03(-6.69%)
Apr 04, 2018 0.4650 0.5000 0.4586 0.4930 841,882 +0.03(+7.17%)
Apr 03, 2018 0.4945 0.5200 0.4521 0.4600 1,023,198 -0.03(-6.12%)
Apr 02, 2018 0.5100 0.5751 0.4500 0.4900 2,740,457 -0.01(-1.80%)
Mar 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
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.