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

Cv Sciences Inc (OP: CVSI )

0.0480 +0.0040 (+9.09%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2017 0.2550 0.2600 0.2500 0.2600 76,638 +0.00(+0.00%)
Jul 31, 2017 0.2576 0.2600 0.2500 0.2600 223,503 -0.00(-1.52%)
Jul 28, 2017 0.2600 0.2700 0.2554 0.2640 162,223 +0.01(+3.53%)
Jul 27, 2017 0.2760 0.2760 0.2550 0.2550 332,769 -0.02(-6.25%)
Jul 26, 2017 0.2750 0.2800 0.2700 0.2720 62,307 +0.00(+0.70%)
Jul 25, 2017 0.2600 0.2888 0.2600 0.2701 104,745 +0.00(+0.04%)
Jul 24, 2017 0.2910 0.2969 0.2515 0.2700 300,963 +0.01(+3.45%)
Jul 21, 2017 0.2900 0.2900 0.2609 0.2610 108,583 -0.00(-1.51%)
Jul 20, 2017 0.2950 0.2990 0.2600 0.2650 419,746 -0.02(-6.36%)
Jul 19, 2017 0.2900 0.2970 0.2600 0.2830 294,073 -0.03(-8.68%)
Jul 18, 2017 0.2500 0.3099 0.2500 0.3099 618,684 +0.06(+23.96%)
Jul 17, 2017 0.2450 0.2650 0.2379 0.2500 251,984 -0.01(-3.85%)
Jul 14, 2017 0.2480 0.2600 0.2376 0.2600 177,694 +0.01(+4.00%)
Jul 13, 2017 0.2500 0.2543 0.2300 0.2500 152,012 +0.01(+4.17%)
Jul 12, 2017 0.2354 0.2498 0.2300 0.2400 196,077 +0.00(+0.83%)
Jul 11, 2017 0.2535 0.2600 0.2301 0.2380 154,616 -0.01(-4.79%)
Jul 10, 2017 0.2535 0.2600 0.2469 0.2500 81,361 -0.00(-0.62%)
Jul 07, 2017 0.2600 0.2700 0.2500 0.2516 134,294 -0.01(-3.28%)
Jul 06, 2017 0.2900 0.2900 0.2601 0.2601 147,158 -0.03(-8.90%)
Jul 05, 2017 0.2785 0.2940 0.2600 0.2855 263,972 +0.01(+2.33%)
Jul 03, 2017 0.2750 0.3000 0.2600 0.2790 169,777 -0.00(-0.36%)
Jun 30, 2017 0.2525 0.2960 0.2400 0.2800 279,496 +0.04(+16.67%)
Jun 29, 2017 0.2500 0.2500 0.2250 0.2400 226,829 -0.01(-3.85%)
Jun 28, 2017 0.2300 0.2496 0.2200 0.2496 189,348 +0.02(+8.52%)
Jun 27, 2017 0.2280 0.2300 0.2200 0.2300 263,125 +0.01(+2.22%)
Jun 26, 2017 0.2490 0.2500 0.2200 0.2250 309,277 -0.01(-2.47%)
Jun 23, 2017 0.2650 0.2660 0.2151 0.2307 794,903 -0.01(-4.82%)
Jun 22, 2017 0.2455 0.2600 0.2410 0.2424 310,583 +0.00(+0.58%)
Jun 21, 2017 0.2320 0.2550 0.2320 0.2410 366,056 +0.00(+0.42%)
Jun 20, 2017 0.2540 0.2550 0.2394 0.2400 653,092 +0.00(+0.13%)
Jun 19, 2017 0.2650 0.2700 0.2201 0.2397 2,923,447 -0.06(-18.75%)
Jun 16, 2017 0.2930 0.3000 0.2900 0.2950 73,839 +0.00(+1.37%)
Jun 15, 2017 0.2955 0.3000 0.2910 0.2910 80,692 +0.00(+0.00%)
Jun 14, 2017 0.2955 0.3074 0.2910 0.2910 175,282 +0.00(+0.31%)
Jun 13, 2017 0.3000 0.3179 0.2800 0.2901 154,747 -0.01(-3.30%)
Jun 12, 2017 0.2950 0.3000 0.2900 0.3000 112,255 +0.00(+0.45%)
Jun 09, 2017 0.2850 0.3020 0.2800 0.2987 106,345 +0.01(+4.79%)
Jun 08, 2017 0.2878 0.2933 0.2821 0.2850 148,172 -0.01(-3.55%)
Jun 07, 2017 0.3050 0.3090 0.2650 0.2955 609,747 -0.01(-4.00%)
Jun 06, 2017 0.3380 0.3650 0.2900 0.3078 859,855 -0.03(-8.11%)
Jun 05, 2017 0.2900 0.3500 0.2820 0.3350 988,803 +0.04(+14.33%)
Jun 02, 2017 0.2826 0.2977 0.2800 0.2930 203,170 +0.01(+4.27%)
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.