Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0535 +0.0055 (+11.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Oct 31, 2017 0.2500 0.2500 0.2001 0.2250 354,808 -0.02(-8.30%)
Oct 30, 2017 0.2760 0.2799 0.2401 0.2454 556,688 -0.00(-0.56%)
Oct 27, 2017 0.2900 0.2910 0.2120 0.2467 390,809 +0.03(+12.77%)
Oct 26, 2017 0.2250 0.2250 0.2118 0.2188 167,299 -0.00(-0.55%)
Oct 25, 2017 0.2225 0.2300 0.2200 0.2200 198,852 -0.01(-2.53%)
Oct 24, 2017 0.2300 0.2341 0.2200 0.2257 184,468 -0.00(-1.87%)
Oct 23, 2017 0.2323 0.2400 0.2264 0.2300 236,307 -0.00(-1.94%)
Oct 20, 2017 0.2400 0.2430 0.2300 0.2346 167,088 -0.01(-2.27%)
Oct 19, 2017 0.2400 0.2450 0.2360 0.2400 120,729 +0.00(+0.00%)
Oct 18, 2017 0.2400 0.2400 0.2360 0.2400 92,107 +0.00(+1.57%)
Oct 17, 2017 0.2366 0.2489 0.2360 0.2363 208,449 +0.00(+0.16%)
Oct 16, 2017 0.2450 0.2500 0.2300 0.2359 173,869 -0.00(-1.70%)
Oct 13, 2017 0.2520 0.2520 0.2400 0.2400 232,129 -0.01(-4.76%)
Oct 12, 2017 0.2450 0.2600 0.2410 0.2520 184,125 -0.00(-0.40%)
Oct 11, 2017 0.2525 0.2620 0.2400 0.2530 511,081 -0.01(-1.94%)
Oct 10, 2017 0.2600 0.2500 0.2580 302,515 +0.00(+1.18%)
Oct 09, 2017 0.2650 0.2750 0.2550 0.2550 331,732 -0.01(-3.77%)
Oct 06, 2017 0.2750 0.2849 0.2625 0.2650 209,306 -0.02(-5.36%)
Oct 05, 2017 0.2750 0.2850 0.2700 0.2800 101,424 +0.00(+0.40%)
Oct 04, 2017 0.2860 0.2894 0.2700 0.2789 80,226 -0.01(-2.49%)
Oct 03, 2017 0.2856 0.2880 0.2811 0.2860 98,040 -0.00(-1.35%)
Oct 02, 2017 0.2950 0.2950 0.2600 0.2899 302,526 -0.01(-1.73%)
Sep 29, 2017 0.2700 0.2950 0.2550 0.2950 234,058 +0.02(+9.26%)
Sep 28, 2017 0.2650 0.2700 0.2550 0.2700 126,292 +0.01(+1.89%)
Sep 27, 2017 0.2750 0.2750 0.2613 0.2650 128,259 -0.01(-3.64%)
Sep 26, 2017 0.2950 0.3110 0.2670 0.2750 394,821 -0.04(-11.84%)
Sep 25, 2017 0.3100 0.3127 0.2985 0.3120 204,478 -0.00(-0.97%)
Sep 22, 2017 0.3100 0.3150 0.2950 0.3150 273,463 +0.01(+1.61%)
Sep 21, 2017 0.2903 0.3150 0.2650 0.3100 509,116 +0.02(+6.90%)
Sep 20, 2017 0.3250 0.3350 0.2720 0.2900 1,181,278 -0.03(-9.38%)
Sep 19, 2017 0.2500 0.3570 0.2302 0.3200 2,125,627 +0.07(+28.00%)
Sep 18, 2017 0.2250 0.2500 0.2200 0.2500 305,526 +0.02(+7.76%)
Sep 15, 2017 0.2245 0.2375 0.2200 0.2320 228,407 +0.00(+1.95%)
Sep 14, 2017 0.2175 0.2400 0.2175 0.2276 196,075 +0.00(+1.59%)
Sep 13, 2017 0.2170 0.2240 0.2105 0.2240 142,550 +0.01(+3.94%)
Sep 12, 2017 0.2100 0.2249 0.2100 0.2155 232,837 -0.01(-4.22%)
Sep 11, 2017 0.2170 0.2380 0.2124 0.2250 169,270 -0.01(-2.17%)
Sep 08, 2017 0.2251 0.2300 0.2170 0.2300 194,120 +0.00(+0.00%)
Sep 07, 2017 0.2200 0.2300 0.2200 0.2300 94,379 -0.01(-2.21%)
Sep 06, 2017 0.2251 0.2384 0.2250 0.2352 113,432 +0.00(+1.35%)
Sep 05, 2017 0.2275 0.2368 0.2275 0.2321 109,102 +0.01(+2.23%)
Sep 01, 2017 0.2220 0.2289 0.2190 0.2270 208,901 +0.00(+0.38%)
Aug 31, 2017 0.2288 0.2300 0.2201 0.2261 81,522 -0.00(-1.68%)
Aug 30, 2017 0.2255 0.2398 0.2245 0.2300 101,856 +0.00(+0.00%)
Aug 29, 2017 0.2311 0.2400 0.2210 0.2300 106,162 -0.01(-4.17%)
Aug 28, 2017 0.2350 0.2400 0.2300 0.2400 93,215 +0.00(+0.00%)
Aug 25, 2017 0.2299 0.2400 0.2250 0.2400 106,428 +0.01(+4.35%)
Aug 24, 2017 0.2400 0.2400 0.2250 0.2300 121,712 -0.01(-4.42%)
Aug 23, 2017 0.2325 0.2500 0.2253 0.2406 164,350 -0.00(-0.60%)
Aug 22, 2017 0.2300 0.2500 0.2200 0.2421 198,819 +0.01(+5.56%)
Aug 21, 2017 0.2360 0.2377 0.2201 0.2293 198,364 -0.00(-1.15%)
Aug 18, 2017 0.2375 0.2400 0.2300 0.2320 214,068 -0.00(-1.49%)
Aug 17, 2017 0.2400 0.2450 0.2350 0.2355 93,716 -0.01(-3.09%)
Aug 16, 2017 0.2475 0.2500 0.2355 0.2430 192,774 -0.00(-0.82%)
Aug 15, 2017 0.2500 0.2580 0.2450 0.2450 135,501 -0.01(-3.92%)
Aug 14, 2017 0.2550 0.2600 0.2470 0.2550 231,692 -0.00(-1.16%)
Aug 11, 2017 0.2650 0.2650 0.2500 0.2580 117,388 -0.00(-1.15%)
Aug 10, 2017 0.2685 0.2685 0.2600 0.2610 143,705 -0.01(-3.33%)
Aug 09, 2017 0.2685 0.2700 0.2600 0.2700 215,837 +0.00(+1.12%)
Aug 08, 2017 0.2700 0.2700 0.2570 0.2670 83,952 -0.00(-1.11%)
Aug 07, 2017 0.2575 0.2785 0.2500 0.2700 278,643 +0.01(+2.43%)
Aug 04, 2017 0.2565 0.2750 0.2510 0.2636 115,971 +0.01(+2.89%)
Aug 03, 2017 0.2700 0.2790 0.2510 0.2562 143,859 -0.00(-1.46%)
Aug 02, 2017 0.2550 0.2600 0.2500 0.2600 178,884 +0.00(+0.00%)
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.