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 (%)
Jul 31, 2018 2.950 3.140 2.760 3.120 2,748,540 +0.17(+5.76%)
Jul 30, 2018 2.795 3.040 2.730 2.950 2,612,784 +0.25(+9.26%)
Jul 27, 2018 2.575 2.770 2.330 2.700 1,946,000 +0.20(+8.00%)
Jul 26, 2018 2.890 2.970 2.450 2.500 3,916,615 -0.33(-11.66%)
Jul 25, 2018 2.740 2.890 2.630 2.830 5,694,081 +0.24(+9.27%)
Jul 24, 2018 2.295 2.650 2.210 2.590 4,117,564 +0.29(+12.61%)
Jul 23, 2018 2.000 2.320 1.990 2.300 4,136,314 +0.34(+17.35%)
Jul 20, 2018 1.970 1.900 1.960 491,970 +0.04(+2.08%)
Jul 19, 2018 1.900 1.950 1.820 1.920 370,968 +0.02(+1.05%)
Jul 18, 2018 1.955 1.980 1.850 1.900 586,085 -0.05(-2.56%)
Jul 17, 2018 1.840 1.950 1.830 1.950 549,462 +0.12(+6.56%)
Jul 16, 2018 1.810 1.920 1.810 1.830 486,572 -0.01(-0.54%)
Jul 13, 2018 1.800 1.870 1.790 1.840 557,761 +0.04(+2.22%)
Jul 12, 2018 1.750 1.880 1.720 1.800 562,209 +0.03(+1.75%)
Jul 11, 2018 1.840 1.840 1.730 1.769 369,201 -0.06(-3.33%)
Jul 10, 2018 1.900 1.900 1.760 1.830 683,525 -0.07(-3.68%)
Jul 09, 2018 1.960 1.980 1.860 1.900 707,045 -0.05(-2.57%)
Jul 06, 2018 2.015 2.020 1.820 1.950 1,289,918 +0.01(+0.52%)
Jul 05, 2018 1.640 1.950 1.640 1.940 1,538,767 +0.31(+19.02%)
Jul 03, 2018 1.630 1.630 1.630 0 +0.03(+1.87%)
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.