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

Cv Sciences Inc (OP: CVSI )

0.0500 +0.0006 (+1.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Oct 31, 2016 0.8675 0.9866 0.8250 0.9300 1,951,773 +0.13(+16.98%)
Oct 28, 2016 0.7450 0.8000 0.7344 0.7950 1,515,433 +0.10(+13.57%)
Oct 27, 2016 0.8670 0.8675 0.6400 0.7000 2,594,285 -0.15(-17.65%)
Oct 26, 2016 0.8500 0.8840 0.8200 0.8500 948,075 +0.03(+3.03%)
Oct 25, 2016 0.8850 0.9389 0.8050 0.8250 2,064,667 -0.06(-6.78%)
Oct 24, 2016 0.7705 0.8924 0.7300 0.8850 2,101,657 +0.18(+26.07%)
Oct 21, 2016 0.6535 0.7056 0.6350 0.7020 1,056,301 +0.07(+11.43%)
Oct 20, 2016 0.6950 0.7140 0.6050 0.6300 2,031,930 -0.06(-9.09%)
Oct 19, 2016 0.7525 0.8080 0.6760 0.6930 1,508,012 -0.05(-6.35%)
Oct 18, 2016 0.6325 0.7700 0.6300 0.7400 3,076,834 +0.16(+27.59%)
Oct 17, 2016 0.4775 0.5999 0.4775 0.5800 1,329,275 +0.10(+22.11%)
Oct 14, 2016 0.4862 0.5100 0.4600 0.4750 505,944 -0.01(-1.04%)
Oct 13, 2016 0.4835 0.5400 0.4265 0.4800 1,679,700 -0.01(-2.35%)
Oct 12, 2016 0.4128 0.5000 0.4128 0.4915 1,238,137 +0.08(+19.89%)
Oct 11, 2016 0.4600 0.4600 0.4050 0.4100 737,408 -0.04(-9.49%)
Oct 10, 2016 0.4230 0.4530 481,271 -0.01(-1.50%)
Oct 07, 2016 0.4300 0.4680 0.4300 0.4599 496,877 +0.03(+6.95%)
Oct 06, 2016 0.4330 0.4794 0.4177 0.4300 1,537,874 +0.02(+6.17%)
Oct 05, 2016 0.3900 0.4200 0.3660 0.4050 1,425,688 +0.02(+6.30%)
Oct 04, 2016 0.3459 0.4016 0.3325 0.3810 2,701,286 +0.05(+14.59%)
Oct 03, 2016 0.3270 0.3475 0.3101 0.3325 1,155,893 -0.00(-0.72%)
Sep 30, 2016 0.3182 0.3399 0.2860 0.3349 404,544 +0.01(+4.66%)
Sep 29, 2016 0.3325 0.3450 0.3100 0.3200 405,253 +0.00(+0.03%)
Sep 28, 2016 0.3068 0.3600 0.3000 0.3199 1,943,637 +0.02(+6.63%)
Sep 27, 2016 0.2855 0.3290 0.2850 0.3000 1,436,081 +0.02(+5.63%)
Sep 26, 2016 0.2610 0.2850 0.2600 0.2840 1,423,474 +0.03(+10.94%)
Sep 23, 2016 0.2640 0.2735 0.2560 0.2560 496,919 -0.01(-3.03%)
Sep 22, 2016 0.2690 0.2730 0.2400 0.2640 485,702 -0.01(-1.86%)
Sep 21, 2016 0.2810 0.2810 0.2500 0.2690 232,542 +0.02(+7.60%)
Sep 20, 2016 0.2500 0.2840 0.2500 0.2500 472,727 -0.03(-10.71%)
Sep 19, 2016 0.2700 0.2980 0.2600 0.2800 379,492 +0.01(+5.07%)
Sep 16, 2016 0.2501 0.2730 0.2400 0.2665 101,151 +0.03(+11.04%)
Sep 15, 2016 0.2600 0.2600 0.2334 0.2400 124,202 -0.02(-7.69%)
Sep 14, 2016 0.2560 0.2700 0.2410 0.2600 82,415 +0.02(+7.44%)
Sep 13, 2016 0.2775 0.2970 0.2250 0.2420 559,169 -0.05(-16.55%)
Sep 12, 2016 0.3050 0.3050 0.2800 0.2900 58,876 -0.01(-2.03%)
Sep 09, 2016 0.3000 0.3100 0.2960 0.2960 67,745 -0.00(-1.33%)
Sep 08, 2016 0.3170 0.3170 0.3000 0.3000 40,182 +0.00(+0.00%)
Sep 07, 2016 0.3200 0.3200 0.2875 0.3000 221,201 -0.02(-6.25%)
Sep 06, 2016 0.3300 0.3514 0.3000 0.3200 245,792 +0.02(+7.02%)
Sep 02, 2016 0.2990 0.2990 0.2990 0 +0.04(+15.35%)
Sep 01, 2016 0.2502 0.2618 0.2502 0.2592 54,846 +0.01(+3.68%)
Aug 31, 2016 0.2550 0.2649 0.2450 0.2500 122,721 -0.01(-3.85%)
Aug 30, 2016 0.2241 0.2600 0.2200 0.2600 177,977 +0.05(+23.81%)
Aug 29, 2016 0.2069 0.2150 0.2020 0.2100 124,245 +0.00(+0.96%)
Aug 26, 2016 0.2250 0.2250 0.2000 0.2080 379,390 -0.02(-9.57%)
Aug 25, 2016 0.2010 0.2300 0.1930 0.2300 730,491 +0.03(+14.48%)
Aug 24, 2016 0.2450 0.2450 0.2009 0.2009 538,172 -0.04(-16.29%)
Aug 23, 2016 0.2700 0.2700 0.2260 0.2400 204,404 -0.02(-7.69%)
Aug 22, 2016 0.2500 0.2700 0.2500 0.2600 147,922 -0.01(-2.22%)
Aug 19, 2016 0.2660 0.2770 0.2600 0.2659 461,417 +0.00(+1.43%)
Aug 18, 2016 0.3141 0.3141 0.2550 0.2621 717,912 -0.05(-17.30%)
Aug 17, 2016 0.3300 0.3300 0.3003 0.3170 156,703 -0.01(-3.94%)
Aug 16, 2016 0.3500 0.3500 0.3000 0.3300 155,048 -0.01(-2.94%)
Aug 15, 2016 0.3425 0.3670 0.3400 0.3400 74,999 +0.00(+0.00%)
Aug 12, 2016 0.3550 0.3550 0.3400 0.3400 158,468 -0.01(-4.23%)
Aug 11, 2016 0.3580 0.3650 0.3400 0.3550 145,642 -0.01(-3.98%)
Aug 10, 2016 0.3500 0.3697 0.3400 0.3697 68,535 +0.03(+8.74%)
Aug 09, 2016 0.3400 0.3700 0.3400 0.3400 47,595 -0.02(-5.56%)
Aug 08, 2016 0.3450 0.3600 0.3450 0.3600 63,571 +0.02(+4.35%)
Aug 05, 2016 0.3700 0.3700 0.3400 0.3450 147,428 -0.03(-6.76%)
Aug 04, 2016 0.3475 0.3700 0.3400 0.3700 46,333 +0.03(+8.82%)
Aug 03, 2016 0.3450 0.3500 0.3400 0.3400 64,058 +0.00(+0.00%)
Aug 02, 2016 0.3560 0.3560 0.3400 0.3400 29,926 -0.02(-4.49%)
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.