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 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
Mar 01, 2018 0.4070 0.4500 0.4000 0.4410 925,541 +0.04(+10.25%)
Feb 28, 2018 0.3920 0.4050 0.3810 0.4000 219,070 +0.00(+0.00%)
Feb 27, 2018 0.3975 0.4099 0.3680 0.4000 483,262 -0.02(-3.85%)
Feb 26, 2018 0.4100 0.4288 0.3900 0.4160 187,590 +0.00(+0.27%)
Feb 23, 2018 0.4100 0.4401 0.4000 0.4149 312,629 +0.00(+1.20%)
Feb 22, 2018 0.4400 0.4450 0.4100 0.4100 399,307 -0.01(-2.15%)
Feb 21, 2018 0.4188 0.4250 0.4011 0.4190 324,145 +0.01(+2.20%)
Feb 20, 2018 0.4185 0.4370 0.4011 0.4100 344,279 -0.02(-4.65%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.99%)
Feb 15, 2018 0.3850 0.4195 0.3850 0.4175 275,185 +0.03(+7.46%)
Feb 14, 2018 0.3955 0.4200 0.3800 0.3885 383,190 +0.01(+1.44%)
Feb 13, 2018 0.4200 0.4200 0.3822 0.3830 268,247 -0.01(-3.33%)
Feb 12, 2018 0.3850 0.4299 0.3680 0.3962 289,046 -0.01(-2.89%)
Feb 09, 2018 0.4375 0.4500 0.3900 0.4080 399,880 -0.01(-3.09%)
Feb 08, 2018 0.4000 0.4300 0.3991 0.4210 461,214 +0.02(+5.33%)
Feb 07, 2018 0.3890 0.4000 0.3500 0.3997 511,670 +0.02(+4.64%)
Feb 06, 2018 0.3750 0.4250 0.3400 0.3820 779,941 -0.02(-4.53%)
Feb 05, 2018 0.3600 0.4250 0.3500 0.4001 716,504 -0.01(-1.23%)
Feb 02, 2018 0.3810 0.4351 0.3210 0.4051 1,565,469 +0.03(+8.03%)
Feb 01, 2018 0.4172 0.4334 0.3700 0.3750 1,012,845 -0.04(-9.46%)
Jan 31, 2018 0.4250 0.4600 0.4125 0.4142 474,585 -0.01(-1.38%)
Jan 30, 2018 0.4600 0.4650 0.4245 0.4200 434,331 -0.05(-9.68%)
Jan 29, 2018 0.4870 0.5000 0.4200 0.4650 832,002 -0.01(-3.12%)
Jan 26, 2018 0.4975 0.5150 0.4520 0.4800 754,676 -0.02(-3.75%)
Jan 25, 2018 0.4420 0.5100 0.4400 0.4987 1,631,316 +0.07(+15.98%)
Jan 24, 2018 0.4255 0.4440 0.4100 0.4300 360,577 +0.01(+2.36%)
Jan 23, 2018 0.4500 0.4530 0.4200 0.4201 403,211 -0.03(-6.64%)
Jan 22, 2018 0.4625 0.4900 0.4400 0.4500 560,734 -0.01(-2.17%)
Jan 19, 2018 0.4140 0.4700 0.4010 0.4600 841,007 +0.05(+11.37%)
Jan 18, 2018 0.4000 0.4344 0.3900 0.4130 521,629 +0.01(+3.25%)
Jan 17, 2018 0.4150 0.4240 0.3987 0.4000 374,232 -0.01(-2.44%)
Jan 16, 2018 0.4450 0.4450 0.3810 0.4100 660,411 +0.01(+3.80%)
Jan 12, 2018 0.3950 0.3950 0.3950 0 -0.03(-6.60%)
Jan 11, 2018 0.4655 0.4710 0.4000 0.4229 942,347 -0.04(-9.03%)
Jan 10, 2018 0.4900 0.4900 0.4401 0.4649 612,666 +0.00(+1.07%)
Jan 09, 2018 0.4730 0.5000 0.4500 0.4600 775,726 -0.00(-0.48%)
Jan 08, 2018 0.4300 0.5200 0.4200 0.4622 1,530,616 +0.03(+6.25%)
Jan 05, 2018 0.3725 0.4700 0.3335 0.4350 1,805,758 +0.04(+11.54%)
Jan 04, 2018 0.4950 0.5100 0.3600 0.3900 3,781,408 -0.13(-24.84%)
Jan 03, 2018 0.6235 0.6580 0.4800 0.5189 3,214,455 -0.11(-18.03%)
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.