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

Cv Sciences Inc (OP: CVSI )

0.0540 +0.0039 (+7.78%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Nov 30, 2017 0.2225 0.2399 0.2225 0.2330 231,344 +0.01(+4.02%)
Nov 29, 2017 0.2395 0.2430 0.2200 0.2240 263,628 -0.01(-3.11%)
Nov 28, 2017 0.2350 0.2450 0.2300 0.2312 498,736 -0.00(-2.04%)
Nov 27, 2017 0.2200 0.2400 0.2161 0.2360 923,982 +0.02(+7.27%)
Nov 24, 2017 0.2325 0.2325 0.2150 0.2200 191,653 -0.01(-4.35%)
Nov 22, 2017 0.2201 0.2350 0.2150 0.2300 155,375 -0.01(-3.16%)
Nov 21, 2017 0.2400 0.2440 0.2300 0.2375 180,198 -0.00(-1.04%)
Nov 20, 2017 0.2340 0.2400 0.2200 0.2400 280,917 +0.00(+0.84%)
Nov 17, 2017 0.2500 0.2500 0.2300 0.2380 151,679 -0.00(-1.24%)
Nov 16, 2017 0.2430 0.2590 0.2410 0.2410 379,427 -0.00(-0.62%)
Nov 15, 2017 0.2400 0.2450 0.2200 0.2425 463,441 +0.00(+1.68%)
Nov 14, 2017 0.2150 0.2500 0.2150 0.2385 959,794 +0.01(+6.00%)
Nov 13, 2017 0.2200 0.2400 0.2150 0.2250 351,943 -0.01(-5.12%)
Nov 10, 2017 0.2464 0.2500 0.2200 0.2371 266,233 -0.01(-4.21%)
Nov 09, 2017 0.2700 0.2700 0.2300 0.2476 504,393 -0.02(-8.31%)
Nov 08, 2017 0.2500 0.2700 0.2450 0.2700 936,722 +0.02(+8.00%)
Nov 07, 2017 0.2810 0.2811 0.2310 0.2500 764,161 +0.02(+10.38%)
Nov 06, 2017 0.2075 0.2499 0.2000 0.2265 704,977 +0.02(+11.58%)
Nov 03, 2017 0.1600 0.2100 0.1600 0.2030 774,355 +0.02(+12.78%)
Nov 02, 2017 0.2150 0.2150 0.1360 0.1800 2,379,463 -0.04(-16.28%)
Nov 01, 2017 0.2050 0.2265 0.2050 0.2150 442,489 -0.01(-4.44%)
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%)
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.