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 (%)
Dec 31, 2019 0.8800 1.000 0.8799 0.9650 1,410,100 +0.08(+9.66%)
Dec 30, 2019 0.8900 0.9100 0.8301 0.8800 1,072,467 -0.01(-1.23%)
Dec 27, 2019 0.9550 0.9550 0.8910 0.8910 1,811,500 -0.06(-6.21%)
Dec 26, 2019 1.010 1.010 0.9350 0.9500 871,951 -0.06(-5.94%)
Dec 24, 2019 0.9750 1.030 0.9510 1.010 384,700 +0.03(+3.06%)
Dec 23, 2019 1.020 1.065 0.9500 0.9800 873,115 -0.09(-8.24%)
Dec 20, 2019 1.070 1.090 1.030 1.068 509,400 -0.01(-1.11%)
Dec 19, 2019 1.105 1.120 1.040 1.080 562,125 -0.02(-1.82%)
Dec 18, 2019 1.060 1.140 1.050 1.100 417,374 +0.04(+3.29%)
Dec 17, 2019 1.080 1.140 1.040 1.065 336,672 -0.02(-1.39%)
Dec 16, 2019 1.150 1.155 1.030 1.080 888,895 -0.11(-9.24%)
Dec 13, 2019 1.305 1.340 1.150 1.190 707,800 -0.10(-8.11%)
Dec 12, 2019 1.140 1.320 1.130 1.295 1,848,230 +0.17(+15.62%)
Dec 11, 2019 1.050 1.120 1.040 1.120 607,345 +0.07(+6.67%)
Dec 10, 2019 0.9399 1.060 0.9100 1.050 1,199,048 +0.13(+14.13%)
Dec 09, 2019 0.8550 0.9500 0.8200 0.9200 1,550,643 +0.07(+7.60%)
Dec 06, 2019 0.9400 0.9500 0.8400 0.8550 2,037,300 -0.09(-10.00%)
Dec 05, 2019 1.020 1.025 0.9300 0.9500 1,069,055 -0.05(-5.00%)
Dec 04, 2019 1.070 1.090 0.9700 1.000 1,169,976 -0.05(-4.76%)
Dec 03, 2019 1.075 1.110 1.010 1.050 1,002,832 -0.08(-7.07%)
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.