Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0948 +0.0005 (+0.53%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 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 (%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.21%)
Dec 29, 2016 0.3900 0.4350 0.3600 0.4248 939,469 +0.04(+9.49%)
Dec 28, 2016 0.4185 0.4500 0.3640 0.3880 2,049,172 -0.02(-5.13%)
Dec 27, 2016 0.3439 0.4340 0.3400 0.4090 2,894,023 +0.08(+25.85%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 +0.04(+14.04%)
Dec 22, 2016 0.2825 0.2911 0.2761 0.2850 356,293 -0.00(-0.35%)
Dec 21, 2016 0.2845 0.2890 0.2720 0.2860 272,926 +0.01(+2.11%)
Dec 20, 2016 0.2708 0.2900 0.2698 0.2801 354,664 +0.02(+6.91%)
Dec 19, 2016 0.2890 0.2900 0.2600 0.2620 858,856 -0.03(-8.93%)
Dec 16, 2016 0.2874 0.2900 0.2720 0.2877 885,826 -0.00(-0.79%)
Dec 15, 2016 0.3300 0.3300 0.2760 0.2900 1,684,503 -0.04(-10.77%)
Dec 14, 2016 0.3100 0.3500 0.3011 0.3250 614,926 +0.01(+1.63%)
Dec 13, 2016 0.3100 0.3270 0.2975 0.3198 388,960 +0.01(+3.19%)
Dec 12, 2016 0.3140 0.3280 0.2975 0.3099 428,995 -0.00(-0.03%)
Dec 09, 2016 0.3038 0.3300 0.2743 0.3100 785,103 +0.01(+2.04%)
Dec 08, 2016 0.3280 0.3450 0.2888 0.3038 837,029 -0.02(-6.52%)
Dec 07, 2016 0.2995 0.3330 0.2995 0.3250 917,779 +0.03(+8.33%)
Dec 06, 2016 0.2855 0.3200 0.2710 0.3000 1,115,145 +0.02(+9.09%)
Dec 05, 2016 0.2750 0.2950 0.2600 0.2750 644,251 +0.00(+0.41%)
Dec 02, 2016 0.2950 0.2950 0.2690 0.2739 1,984,836 -0.02(-8.10%)
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.