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

Cv Sciences Inc (OP: CVSI )

0.0580 +0.0055 (+10.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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%)
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.