Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0529 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Mar 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
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.