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, 2018 5.010 5.220 4.920 5.000 646,457 +0.01(+0.20%)
Oct 30, 2018 4.855 5.070 4.820 4.990 442,744 +0.06(+1.22%)
Oct 29, 2018 5.225 5.270 4.900 4.930 846,328 -0.12(-2.38%)
Oct 26, 2018 4.950 5.350 4.830 5.050 837,400 +0.04(+0.80%)
Oct 25, 2018 5.100 5.180 4.920 5.010 649,319 +0.04(+0.80%)
Oct 24, 2018 5.500 5.500 4.950 4.970 717,509 -0.20(-3.87%)
Oct 23, 2018 4.820 5.288 4.600 5.170 1,306,518 +0.02(+0.39%)
Oct 22, 2018 5.750 5.750 4.910 5.150 1,485,625 -0.45(-8.04%)
Oct 19, 2018 5.675 5.850 5.550 5.600 852,100 -0.08(-1.41%)
Oct 18, 2018 5.570 5.830 5.310 5.680 746,557 +0.18(+3.27%)
Oct 17, 2018 5.165 5.900 5.120 5.500 1,740,507 +0.16(+3.00%)
Oct 16, 2018 6.060 6.330 5.290 5.340 2,390,898 -0.56(-9.49%)
Oct 15, 2018 5.270 5.950 5.260 5.900 2,463,339 +0.70(+13.46%)
Oct 12, 2018 4.895 5.280 4.890 5.200 1,336,000 +0.31(+6.34%)
Oct 11, 2018 4.885 4.950 4.670 4.890 677,837 -0.03(-0.61%)
Oct 10, 2018 5.050 5.050 4.860 4.920 1,110,140 +0.03(+0.61%)
Oct 09, 2018 4.705 4.980 4.660 4.890 900,707 +0.15(+3.16%)
Oct 08, 2018 5.140 5.150 4.530 4.740 1,491,170 -0.31(-6.23%)
Oct 05, 2018 4.030 5.090 3.950 5.055 3,304,000 +1.00(+24.81%)
Oct 04, 2018 4.270 4.290 3.910 4.050 1,103,033 -0.22(-5.15%)
Oct 03, 2018 4.745 4.780 3.900 4.270 2,716,213 -0.36(-7.78%)
Oct 02, 2018 4.980 4.980 4.620 4.630 999,379 -0.35(-7.03%)
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.