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 (%)
Aug 31, 2017 0.2288 0.2300 0.2201 0.2261 81,522 -0.00(-1.68%)
Aug 30, 2017 0.2255 0.2398 0.2245 0.2300 101,856 +0.00(+0.00%)
Aug 29, 2017 0.2311 0.2400 0.2210 0.2300 106,162 -0.01(-4.17%)
Aug 28, 2017 0.2350 0.2400 0.2300 0.2400 93,215 +0.00(+0.00%)
Aug 25, 2017 0.2299 0.2400 0.2250 0.2400 106,428 +0.01(+4.35%)
Aug 24, 2017 0.2400 0.2400 0.2250 0.2300 121,712 -0.01(-4.42%)
Aug 23, 2017 0.2325 0.2500 0.2253 0.2406 164,350 -0.00(-0.60%)
Aug 22, 2017 0.2300 0.2500 0.2200 0.2421 198,819 +0.01(+5.56%)
Aug 21, 2017 0.2360 0.2377 0.2201 0.2293 198,364 -0.00(-1.15%)
Aug 18, 2017 0.2375 0.2400 0.2300 0.2320 214,068 -0.00(-1.49%)
Aug 17, 2017 0.2400 0.2450 0.2350 0.2355 93,716 -0.01(-3.09%)
Aug 16, 2017 0.2475 0.2500 0.2355 0.2430 192,774 -0.00(-0.82%)
Aug 15, 2017 0.2500 0.2580 0.2450 0.2450 135,501 -0.01(-3.92%)
Aug 14, 2017 0.2550 0.2600 0.2470 0.2550 231,692 -0.00(-1.16%)
Aug 11, 2017 0.2650 0.2650 0.2500 0.2580 117,388 -0.00(-1.15%)
Aug 10, 2017 0.2685 0.2685 0.2600 0.2610 143,705 -0.01(-3.33%)
Aug 09, 2017 0.2685 0.2700 0.2600 0.2700 215,837 +0.00(+1.12%)
Aug 08, 2017 0.2700 0.2700 0.2570 0.2670 83,952 -0.00(-1.11%)
Aug 07, 2017 0.2575 0.2785 0.2500 0.2700 278,643 +0.01(+2.43%)
Aug 04, 2017 0.2565 0.2750 0.2510 0.2636 115,971 +0.01(+2.89%)
Aug 03, 2017 0.2700 0.2790 0.2510 0.2562 143,859 -0.00(-1.46%)
Aug 02, 2017 0.2550 0.2600 0.2500 0.2600 178,884 +0.00(+0.00%)
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.