Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.190	1.230	1.190	1.210	235,900	-0.02(-1.63%)
Nov 27, 2019	1.200	1.280	1.130	1.230	698,500	+0.04(+3.36%)
Nov 26, 2019	1.250	1.290	1.160	1.190	1,614,527	-0.17(-12.50%)
Nov 25, 2019	1.470	1.470	1.323	1.360	452,744	-0.09(-6.21%)
Nov 22, 2019	1.450	1.490	1.280	1.450	811,300	+0.00(+0.00%)
Nov 21, 2019	1.385	1.530	1.380	1.450	1,214,106	+0.07(+5.07%)
Nov 20, 2019	1.200	1.400	1.110	1.380	2,649,199	+0.15(+12.20%)
Nov 19, 2019	1.240	1.260	1.180	1.230	1,044,951	-0.05(-3.91%)
Nov 18, 2019	1.310	1.330	1.250	1.280	863,351	-0.06(-4.83%)
Nov 15, 2019	1.430	1.440	1.250	1.345	1,640,600	-0.09(-6.27%)
Nov 14, 2019	1.520	1.560	1.370	1.435	1,309,951	-0.14(-8.60%)
Nov 13, 2019	1.560	1.620	1.540	1.570	478,150	+0.04(+2.61%)
Nov 12, 2019	1.710	1.710	1.530	1.530	823,733	-0.18(-10.26%)
Nov 11, 2019	1.810	1.820	1.700	1.705	365,633	-0.00(-0.29%)
Nov 08, 2019	1.610	1.750	1.530	1.710	1,229,400	+0.20(+12.87%)
Nov 07, 2019	1.580	1.640	1.416	1.515	1,017,416	-0.07(-4.11%)
Nov 06, 2019	1.410	1.710	1.250	1.580	4,984,802	-0.52(-24.76%)
Nov 05, 2019	1.945	2.110	1.940	2.100	862,230	+0.14(+7.14%)
Nov 04, 2019	2.040	2.080	1.950	1.960	780,373	-0.07(-3.45%)

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.