Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 17, 2024 0.0516 0.0550 0.0500 0.0500 256,972 -0.00(-0.20%)
May 16, 2024 0.0500 0.0560 0.0499 0.0501 179,839 +0.00(+0.40%)
May 15, 2024 0.0475 0.0520 0.0461 0.0499 368,553 -0.00(-5.85%)
May 14, 2024 0.0535 0.0536 0.0500 0.0530 288,151 +0.00(+0.19%)
May 13, 2024 0.0598 0.0599 0.0510 0.0529 553,502 +0.00(+5.80%)
May 10, 2024 0.0500 0.0554 0.0475 0.0500 281,843 +0.00(+1.21%)
May 09, 2024 0.0480 0.0550 0.0480 0.0494 289,945 +0.00(+0.82%)
May 08, 2024 0.0532 0.0580 0.0453 0.0490 249,596 -0.00(-8.41%)
May 07, 2024 0.0451 0.0537 0.0451 0.0535 265,627 +0.01(+11.46%)
May 06, 2024 0.0401 0.0518 0.0401 0.0480 147,837 +0.00(+9.09%)
May 03, 2024 0.0400 0.0460 0.0373 0.0440 241,919 +0.01(+13.70%)
May 02, 2024 0.0439 0.0550 0.0375 0.0387 499,103 -0.00(-10.42%)
May 01, 2024 0.0480 0.0480 0.0405 0.0432 726,485 -0.01(-11.11%)
Apr 30, 2024 0.0395 0.0600 0.0350 0.0486 1,937,617 +0.01(+23.35%)
Apr 29, 2024 0.0363 0.0394 0.0333 0.0394 29,649 +0.00(+4.51%)
Apr 26, 2024 0.0380 0.0397 0.0349 0.0377 79,205 -0.00(-5.04%)
Apr 25, 2024 0.0361 0.0397 0.0361 0.0397 46,553 +0.00(+0.00%)
Apr 24, 2024 0.0374 0.0397 0.0361 0.0397 92,028 +0.00(+4.47%)
Apr 23, 2024 0.0393 0.0398 0.0361 0.0380 80,457 +0.00(+0.00%)
Apr 22, 2024 0.0376 0.0380 0.0361 0.0380 130,784 -0.00(-4.52%)
Apr 19, 2024 0.0399 0.0399 0.0334 0.0398 87,266 +0.00(+8.15%)
Apr 18, 2024 0.0375 0.0399 0.0349 0.0368 274,474 -0.00(-4.91%)
Apr 17, 2024 0.0388 0.0423 0.0353 0.0387 109,646 +0.00(+1.84%)
Apr 16, 2024 0.0377 0.0399 0.0355 0.0380 130,043 +0.00(+1.88%)
Apr 15, 2024 0.0346 0.0400 0.0316 0.0373 153,765 -0.00(-1.84%)
Apr 12, 2024 0.0345 0.0390 0.0339 0.0380 291,225 +0.00(+10.14%)
Apr 11, 2024 0.0385 0.0390 0.0345 0.0345 539,898 -0.00(-10.39%)
Apr 10, 2024 0.0386 0.0386 0.0375 0.0385 29,927 +0.00(+0.52%)
Apr 09, 2024 0.0390 0.0390 0.0369 0.0383 34,151 +0.00(+0.79%)
Apr 08, 2024 0.0401 0.0412 0.0380 0.0380 256,237 -0.00(-7.54%)
Apr 05, 2024 0.0399 0.0450 0.0381 0.0411 258,959 -0.00(-1.44%)
Apr 04, 2024 0.0400 0.0448 0.0400 0.0417 334,886 +0.00(+4.25%)
Apr 03, 2024 0.0385 0.0496 0.0380 0.0400 758,096 +0.00(+3.90%)
Apr 02, 2024 0.0385 0.0400 0.0368 0.0385 172,652 +0.00(+1.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.