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

Cv Sciences Inc (OP: CVSI )

0.0525 +0.0015 (+2.94%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 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%)
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.