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 (%)
Sep 30, 2019	1.960	1.990	1.620	1.720	2,116,006	-0.25(-12.69%)
Sep 27, 2019	2.150	2.180	1.920	1.970	1,607,800	-0.18(-8.37%)
Sep 26, 2019	2.230	2.350	2.110	2.150	540,140	-0.07(-3.15%)
Sep 25, 2019	2.180	2.384	2.180	2.220	1,127,766	+0.01(+0.45%)
Sep 24, 2019	2.190	2.375	2.070	2.210	1,454,663	-0.02(-0.90%)
Sep 23, 2019	2.520	2.520	2.160	2.230	1,356,180	-0.31(-12.20%)
Sep 20, 2019	2.760	2.760	2.350	2.540	2,207,400	-0.22(-7.97%)
Sep 19, 2019	2.880	2.900	2.750	2.760	849,781	-0.15(-5.15%)
Sep 18, 2019	3.050	3.050	2.850	2.910	863,357	-0.13(-4.28%)
Sep 17, 2019	3.110	3.140	2.990	3.040	404,633	-0.07(-2.25%)
Sep 16, 2019	3.100	3.180	3.080	3.110	222,284	-0.01(-0.32%)
Sep 13, 2019	3.110	3.180	3.110	3.120	203,300	-0.01(-0.32%)
Sep 12, 2019	3.100	3.190	3.100	3.130	259,003	-0.04(-1.32%)
Sep 11, 2019	3.070	3.220	3.070	3.172	317,225	+0.10(+3.15%)
Sep 10, 2019	3.110	3.140	3.040	3.075	380,329	-0.05(-1.76%)
Sep 09, 2019	3.155	3.180	3.100	3.130	282,124	-0.02(-0.63%)
Sep 06, 2019	3.100	3.210	3.070	3.150	495,400	-0.03(-0.94%)
Sep 05, 2019	3.290	3.290	3.150	3.180	333,937	-0.07(-2.15%)
Sep 04, 2019	3.260	3.450	3.210	3.250	315,320	-0.14(-4.13%)

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.