Indicators

Cv Sciences Inc (OP: CVSI )

0.0510 -0.0040 (-7.27%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.030	5.070	4.760	4.830	1,146,900	-0.22(-4.36%)
Sep 27, 2018	5.250	5.260	5.000	5.050	644,898	-0.07(-1.37%)
Sep 26, 2018	5.210	5.230	4.960	5.120	768,472	-0.11(-2.10%)
Sep 25, 2018	5.015	5.350	5.010	5.230	1,887,170	+0.41(+8.51%)
Sep 24, 2018	4.985	5.000	4.630	4.820	1,789,338	-0.27(-5.30%)
Sep 21, 2018	5.495	5.520	4.770	5.090	2,229,200	-0.29(-5.39%)
Sep 20, 2018	5.635	5.750	5.300	5.380	1,651,185	-0.04(-0.74%)
Sep 19, 2018	5.905	6.240	5.150	5.420	4,181,298	-0.33(-5.74%)
Sep 18, 2018	4.840	5.750	4.810	5.750	5,929,852	+1.02(+21.56%)
Sep 17, 2018	4.980	5.060	4.660	4.730	1,242,754	+0.07(+1.50%)
Sep 14, 2018	4.540	4.940	4.250	4.660	2,007,800	-0.10(-2.02%)
Sep 13, 2018	4.960	5.060	4.630	4.756	2,763,765	-0.36(-7.11%)
Sep 12, 2018	5.575	5.580	4.800	5.120	3,959,546	-0.19(-3.61%)
Sep 11, 2018	4.915	5.510	4.870	5.312	7,521,461	+0.78(+17.26%)
Sep 10, 2018	3.295	4.540	3.010	4.530	5,734,282	+1.21(+36.45%)
Sep 07, 2018	3.775	3.820	3.230	3.320	4,250,200	-0.52(-13.54%)
Sep 06, 2018	4.190	4.200	3.830	3.840	2,067,265	-0.35(-8.35%)
Sep 05, 2018	4.600	4.600	3.760	4.190	3,463,399	-0.21(-4.77%)

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.