Indicators

Cv Sciences Inc (OP: CVSI )

0.0525 UNCHANGED

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 (%)
Feb 28, 2017	0.4305	0.4400	0.4100	0.4188	439,533	-0.00(-0.85%)
Feb 27, 2017	0.4165	0.4489	0.4100	0.4224	1,140,775	-0.04(-7.68%)
Feb 24, 2017	0.4775	0.4800	0.4161	0.4575	1,613,265	-0.02(-4.69%)
Feb 23, 2017	0.5125	0.5125	0.4700	0.4800	942,874	-0.03(-5.88%)
Feb 22, 2017	0.5110	0.5450	0.5000	0.5100	1,354,213	+0.01(+1.59%)
Feb 21, 2017	0.4878	0.5250	0.4701	0.5020	1,051,865	+0.03(+6.98%)
Feb 17, 2017		0.4693	0.4693	0.4693	0	-0.02(-5.05%)
Feb 16, 2017	0.4900	0.5200	0.4710	0.4942	448,687	-0.01(-1.26%)
Feb 15, 2017	0.4885	0.5300	0.4800	0.5005	912,397	+0.00(+0.10%)
Feb 14, 2017	0.4550	0.5080	0.4500	0.5000	785,774	+0.03(+6.95%)
Feb 13, 2017	0.4300	0.4700	0.4275	0.4675	586,708	+0.03(+7.59%)
Feb 10, 2017	0.4275	0.4390	0.4200	0.4345	626,659	+0.01(+2.96%)
Feb 09, 2017	0.4667	0.4685	0.4170	0.4220	1,006,467	-0.04(-9.34%)
Feb 08, 2017	0.4750	0.4899	0.4600	0.4655	366,783	-0.00(-0.96%)
Feb 07, 2017	0.4480	0.5000	0.4479	0.4700	610,850	-0.03(-6.00%)
Feb 06, 2017	0.5200	0.5200	0.4851	0.5000	458,958	-0.01(-0.99%)
Feb 03, 2017	0.4825	0.5200	0.4800	0.5050	676,180	+0.02(+4.66%)
Feb 02, 2017	0.4988	0.5130	0.4800	0.4825	504,052	-0.02(-3.50%)

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.