Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0560 +0.0003 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 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%)
Apr 01, 2020 0.5711 0.5800 0.5300 0.5550 293,328 -0.02(-3.60%)
Mar 31, 2020 0.6550 0.6550 0.5700 0.5757 458,663 -0.04(-7.13%)
Mar 30, 2020 0.6900 0.6999 0.6100 0.6199 533,737 -0.07(-10.16%)
Mar 27, 2020 0.7600 0.7700 0.6502 0.6900 1,246,800 -0.02(-2.82%)
Mar 26, 2020 0.5250 0.7200 0.5225 0.7100 1,831,033 +0.22(+44.90%)
Mar 25, 2020 0.4999 0.4999 0.4200 0.4900 787,574 +0.02(+4.70%)
Mar 24, 2020 0.4450 0.5300 0.4320 0.4680 1,001,628 +0.02(+5.41%)
Mar 23, 2020 0.4199 0.4700 0.3500 0.4440 662,457 +0.02(+5.71%)
Mar 20, 2020 0.3537 0.4870 0.3270 0.4200 1,526,000 +0.09(+28.44%)
Mar 19, 2020 0.2750 0.3450 0.2500 0.3270 802,159 +0.04(+12.76%)
Mar 18, 2020 0.3105 0.3600 0.2900 0.2900 1,055,967 -0.07(-20.18%)
Mar 17, 2020 0.3900 0.4000 0.2775 0.3633 2,653,707 -0.11(-22.70%)
Mar 16, 2020 0.5000 0.5100 0.4600 0.4700 438,699 -0.07(-12.96%)
Mar 13, 2020 0.5305 0.5950 0.5002 0.5400 481,000 +0.02(+3.85%)
Mar 12, 2020 0.5101 0.5500 0.4901 0.5200 809,519 -0.08(-13.33%)
Mar 11, 2020 0.6000 0.6415 0.5800 0.6000 1,057,888 +0.00(+0.00%)
Mar 10, 2020 0.6050 0.6300 0.5600 0.6000 1,082,394 -0.01(-1.96%)
Mar 09, 2020 0.6000 0.6400 0.5500 0.6120 816,914 -0.06(-8.66%)
Mar 06, 2020 0.6700 0.7600 0.6530 0.6700 435,400 -0.03(-4.29%)
Mar 05, 2020 0.7500 0.7500 0.6501 0.7000 703,107 -0.03(-3.58%)
Mar 04, 2020 0.7250 0.7500 0.6900 0.7260 220,469 +0.04(+5.22%)
Mar 03, 2020 0.7900 0.8090 0.6800 0.6900 604,531 -0.09(-11.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.