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

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.6550 0.6550 0.5700 0.5757 458,663 -0.04(-7.13%)
Mar 30, 2020 0.6900 0.6999 0.6100 0.6199 533,737 -0.07(-10.16%)
Mar 27, 2020 0.7600 0.7700 0.6502 0.6900 1,246,800 -0.02(-2.82%)
Mar 26, 2020 0.5250 0.7200 0.5225 0.7100 1,831,033 +0.22(+44.90%)
Mar 25, 2020 0.4999 0.4999 0.4200 0.4900 787,574 +0.02(+4.70%)
Mar 24, 2020 0.4450 0.5300 0.4320 0.4680 1,001,628 +0.02(+5.41%)
Mar 23, 2020 0.4199 0.4700 0.3500 0.4440 662,457 +0.02(+5.71%)
Mar 20, 2020 0.3537 0.4870 0.3270 0.4200 1,526,000 +0.09(+28.44%)
Mar 19, 2020 0.2750 0.3450 0.2500 0.3270 802,159 +0.04(+12.76%)
Mar 18, 2020 0.3105 0.3600 0.2900 0.2900 1,055,967 -0.07(-20.18%)
Mar 17, 2020 0.3900 0.4000 0.2775 0.3633 2,653,707 -0.11(-22.70%)
Mar 16, 2020 0.5000 0.5100 0.4600 0.4700 438,699 -0.07(-12.96%)
Mar 13, 2020 0.5305 0.5950 0.5002 0.5400 481,000 +0.02(+3.85%)
Mar 12, 2020 0.5101 0.5500 0.4901 0.5200 809,519 -0.08(-13.33%)
Mar 11, 2020 0.6000 0.6415 0.5800 0.6000 1,057,888 +0.00(+0.00%)
Mar 10, 2020 0.6050 0.6300 0.5600 0.6000 1,082,394 -0.01(-1.96%)
Mar 09, 2020 0.6000 0.6400 0.5500 0.6120 816,914 -0.06(-8.66%)
Mar 06, 2020 0.6700 0.7600 0.6530 0.6700 435,400 -0.03(-4.29%)
Mar 05, 2020 0.7500 0.7500 0.6501 0.7000 703,107 -0.03(-3.58%)
Mar 04, 2020 0.7250 0.7500 0.6900 0.7260 220,469 +0.04(+5.22%)
Mar 03, 2020 0.7900 0.8090 0.6800 0.6900 604,531 -0.09(-11.53%)
Mar 02, 2020 0.6990 0.7990 0.6800 0.7799 560,094 +0.09(+13.23%)
Feb 28, 2020 0.6399 0.6890 0.5605 0.6888 980,600 +0.04(+6.79%)
Feb 27, 2020 0.7000 0.7000 0.6056 0.6450 1,152,009 -0.09(-12.13%)
Feb 26, 2020 0.8000 0.8000 0.7200 0.7340 563,704 -0.04(-4.66%)
Feb 25, 2020 0.7950 0.8500 0.7200 0.7699 745,394 -0.03(-3.77%)
Feb 24, 2020 0.8200 0.8550 0.7860 0.8001 1,202,229 -0.07(-8.02%)
Feb 21, 2020 0.8525 0.8800 0.8400 0.8699 256,800 -0.01(-1.15%)
Feb 20, 2020 0.8550 0.9100 0.8300 0.8800 564,306 +0.03(+3.53%)
Feb 19, 2020 0.9200 0.9200 0.8310 0.8500 537,671 -0.05(-5.56%)
Feb 18, 2020 0.9210 0.9400 0.8800 0.9000 303,321 -0.04(-4.26%)
Feb 14, 2020 0.9400 0.9900 0.9202 0.9400 403,600 +0.02(+2.72%)
Feb 13, 2020 0.9106 0.9300 0.9000 0.9151 207,190 -0.01(-1.60%)
Feb 12, 2020 0.9350 0.9350 0.9001 0.9300 205,931 +0.00(+0.02%)
Feb 11, 2020 0.9350 0.9350 0.8900 0.9298 301,327 +0.04(+3.95%)
Feb 10, 2020 0.9300 0.9300 0.8700 0.8945 509,285 -0.02(-1.70%)
Feb 07, 2020 0.9100 0.9490 0.9020 0.9100 374,600 -0.01(-0.55%)
Feb 06, 2020 0.9300 0.9450 0.8900 0.9150 648,453 -0.02(-1.93%)
Feb 05, 2020 0.9599 0.9600 0.9222 0.9330 217,843 -0.04(-3.79%)
Feb 04, 2020 0.9769 0.9788 0.9310 0.9698 367,613 +0.02(+2.08%)
Feb 03, 2020 0.9101 0.9800 0.9101 0.9500 287,870 +0.04(+3.87%)
Jan 31, 2020 1.000 1.010 0.9001 0.9146 1,233,300 -0.10(-9.45%)
Jan 30, 2020 1.015 1.060 1.000 1.010 408,282 -0.05(-4.72%)
Jan 29, 2020 1.090 1.110 1.020 1.060 434,130 -0.03(-2.75%)
Jan 28, 2020 1.050 1.130 1.040 1.090 447,201 +0.04(+3.81%)
Jan 27, 2020 1.140 1.140 1.020 1.050 1,010,975 -0.12(-10.26%)
Jan 24, 2020 1.205 1.220 1.150 1.170 472,700 -0.01(-0.85%)
Jan 23, 2020 1.225 1.240 1.130 1.180 538,827 -0.03(-2.48%)
Jan 22, 2020 1.200 1.280 1.170 1.210 860,078 +0.04(+3.42%)
Jan 21, 2020 1.280 1.340 1.160 1.170 1,454,180 -0.09(-7.14%)
Jan 17, 2020 1.090 1.280 1.050 1.260 2,074,700 +0.17(+15.60%)
Jan 16, 2020 1.150 1.175 1.060 1.090 918,762 -0.05(-4.39%)
Jan 15, 2020 1.150 1.220 1.080 1.140 1,383,731 -0.00(-0.01%)
Jan 14, 2020 1.060 1.170 1.030 1.140 1,683,331 +0.11(+10.69%)
Jan 13, 2020 1.000 1.040 0.9911 1.030 511,260 +0.02(+1.98%)
Jan 10, 2020 1.020 1.040 0.9900 1.010 298,800 -0.01(-1.46%)
Jan 09, 2020 0.9838 1.060 0.9725 1.025 785,935 +0.04(+4.33%)
Jan 08, 2020 0.9999 1.000 0.9500 0.9825 400,630 -0.02(-1.70%)
Jan 07, 2020 0.9608 1.000 0.9600 0.9995 442,221 +0.03(+3.58%)
Jan 06, 2020 1.000 1.010 0.9600 0.9650 423,117 -0.04(-3.98%)
Jan 03, 2020 1.000 1.070 1.000 1.005 429,200 -0.01(-0.50%)
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.