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 (%)
Nov 30, 2016 0.2920 0.3034 0.2726 0.2918 1,111,244 -0.00(-0.07%)
Nov 29, 2016 0.2801 0.3345 0.2800 0.2920 695,216 -0.01(-3.28%)
Nov 28, 2016 0.3342 0.3345 0.2890 0.3019 947,674 -0.04(-10.44%)
Nov 25, 2016 0.3300 0.3575 0.2900 0.3371 869,061 +0.02(+5.68%)
Nov 23, 2016 0.3190 0.3190 0.3190 0 +0.03(+12.05%)
Nov 22, 2016 0.3250 0.3300 0.2550 0.2847 2,838,783 -0.07(-19.46%)
Nov 21, 2016 0.4100 0.4251 0.3300 0.3535 1,202,561 -0.06(-14.81%)
Nov 18, 2016 0.4363 0.4475 0.3850 0.4149 975,826 -0.03(-5.69%)
Nov 17, 2016 0.4375 0.4693 0.4200 0.4400 437,858 -0.01(-1.98%)
Nov 16, 2016 0.4395 0.4600 0.4210 0.4489 312,404 +0.02(+4.40%)
Nov 15, 2016 0.4502 0.4630 0.3700 0.4300 853,294 -0.04(-8.02%)
Nov 14, 2016 0.4800 0.5200 0.4400 0.4675 868,301 -0.01(-2.60%)
Nov 11, 2016 0.4340 0.4990 0.3551 0.4800 1,816,107 +0.05(+11.63%)
Nov 10, 2016 0.5450 0.5500 0.4000 0.4300 2,641,046 -0.12(-21.82%)
Nov 09, 2016 0.6100 0.6100 0.5450 0.5500 2,039,851 -0.06(-9.91%)
Nov 08, 2016 0.7200 0.7200 0.5400 0.6105 3,776,008 -0.08(-11.59%)
Nov 07, 2016 0.6310 0.7100 0.5900 0.6905 2,948,137 +0.12(+21.14%)
Nov 04, 2016 0.6200 0.6600 0.5200 0.5700 3,747,963 -0.07(-10.94%)
Nov 03, 2016 0.8250 0.8310 0.6400 0.6400 2,750,490 -0.19(-22.89%)
Nov 02, 2016 0.8850 0.8900 0.7437 0.8300 1,588,889 -0.06(-6.74%)
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.