Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	0.2576	0.2600	0.2500	0.2600	223,503	-0.00(-1.52%)
Jul 28, 2017	0.2600	0.2700	0.2554	0.2640	162,223	+0.01(+3.53%)
Jul 27, 2017	0.2760	0.2760	0.2550	0.2550	332,769	-0.02(-6.25%)
Jul 26, 2017	0.2750	0.2800	0.2700	0.2720	62,307	+0.00(+0.70%)
Jul 25, 2017	0.2600	0.2888	0.2600	0.2701	104,745	+0.00(+0.04%)
Jul 24, 2017	0.2910	0.2969	0.2515	0.2700	300,963	+0.01(+3.45%)
Jul 21, 2017	0.2900	0.2900	0.2609	0.2610	108,583	-0.00(-1.51%)
Jul 20, 2017	0.2950	0.2990	0.2600	0.2650	419,746	-0.02(-6.36%)
Jul 19, 2017	0.2900	0.2970	0.2600	0.2830	294,073	-0.03(-8.68%)
Jul 18, 2017	0.2500	0.3099	0.2500	0.3099	618,684	+0.06(+23.96%)
Jul 17, 2017	0.2450	0.2650	0.2379	0.2500	251,984	-0.01(-3.85%)
Jul 14, 2017	0.2480	0.2600	0.2376	0.2600	177,694	+0.01(+4.00%)
Jul 13, 2017	0.2500	0.2543	0.2300	0.2500	152,012	+0.01(+4.17%)
Jul 12, 2017	0.2354	0.2498	0.2300	0.2400	196,077	+0.00(+0.83%)
Jul 11, 2017	0.2535	0.2600	0.2301	0.2380	154,616	-0.01(-4.79%)
Jul 10, 2017	0.2535	0.2600	0.2469	0.2500	81,361	-0.00(-0.62%)
Jul 07, 2017	0.2600	0.2700	0.2500	0.2516	134,294	-0.01(-3.28%)
Jul 06, 2017	0.2900	0.2900	0.2601	0.2601	147,158	-0.03(-8.90%)
Jul 05, 2017	0.2785	0.2940	0.2600	0.2855	263,972	+0.01(+2.33%)

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.