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 (%)
May 31, 2019 4.600 4.600 4.350 4.390 722,000 -0.24(-5.18%)
May 30, 2019 4.680 4.700 4.560 4.630 440,287 -0.05(-1.07%)
May 29, 2019 4.865 4.880 4.650 4.680 407,623 -0.19(-3.90%)
May 28, 2019 4.930 4.980 4.760 4.870 573,597 -0.03(-0.61%)
May 24, 2019 4.590 4.970 4.500 4.900 1,685,400 +0.37(+8.07%)
May 23, 2019 4.700 4.700 4.490 4.534 642,423 -0.17(-3.53%)
May 22, 2019 4.650 4.740 4.610 4.700 377,430 +0.07(+1.51%)
May 21, 2019 4.725 4.785 4.610 4.630 318,765 -0.03(-0.64%)
May 20, 2019 4.860 4.930 4.650 4.660 461,859 -0.20(-4.12%)
May 17, 2019 4.865 5.030 4.810 4.860 523,800 +0.02(+0.41%)
May 16, 2019 4.750 5.080 4.750 4.840 865,477 +0.17(+3.64%)
May 15, 2019 4.860 4.860 4.600 4.670 507,844 -0.07(-1.48%)
May 14, 2019 4.780 4.980 4.720 4.740 436,895 -0.01(-0.21%)
May 13, 2019 4.820 4.880 4.580 4.750 687,513 -0.19(-3.85%)
May 10, 2019 4.925 5.150 4.750 4.940 516,300 +0.07(+1.44%)
May 09, 2019 4.955 5.000 4.440 4.870 2,546,858 -0.13(-2.60%)
May 08, 2019 5.120 5.220 4.930 5.000 971,584 -0.09(-1.77%)
May 07, 2019 5.340 5.360 5.045 5.090 625,828 -0.25(-4.68%)
May 06, 2019 5.025 5.355 4.910 5.340 941,915 +0.29(+5.74%)
May 03, 2019 5.130 5.160 4.960 5.050 997,600 -0.09(-1.75%)
May 02, 2019 5.175 5.200 5.020 5.140 798,121 -0.05(-0.96%)
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.