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

Cv Sciences Inc (OP: CVSI )

0.0494 +0.0004 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 31, 2017 0.2576 0.2600 0.2500 0.2600 223,503 -0.00(-1.52%)
Jul 28, 2017 0.2600 0.2700 0.2554 0.2640 162,223 +0.01(+3.53%)
Jul 27, 2017 0.2760 0.2760 0.2550 0.2550 332,769 -0.02(-6.25%)
Jul 26, 2017 0.2750 0.2800 0.2700 0.2720 62,307 +0.00(+0.70%)
Jul 25, 2017 0.2600 0.2888 0.2600 0.2701 104,745 +0.00(+0.04%)
Jul 24, 2017 0.2910 0.2969 0.2515 0.2700 300,963 +0.01(+3.45%)
Jul 21, 2017 0.2900 0.2900 0.2609 0.2610 108,583 -0.00(-1.51%)
Jul 20, 2017 0.2950 0.2990 0.2600 0.2650 419,746 -0.02(-6.36%)
Jul 19, 2017 0.2900 0.2970 0.2600 0.2830 294,073 -0.03(-8.68%)
Jul 18, 2017 0.2500 0.3099 0.2500 0.3099 618,684 +0.06(+23.96%)
Jul 17, 2017 0.2450 0.2650 0.2379 0.2500 251,984 -0.01(-3.85%)
Jul 14, 2017 0.2480 0.2600 0.2376 0.2600 177,694 +0.01(+4.00%)
Jul 13, 2017 0.2500 0.2543 0.2300 0.2500 152,012 +0.01(+4.17%)
Jul 12, 2017 0.2354 0.2498 0.2300 0.2400 196,077 +0.00(+0.83%)
Jul 11, 2017 0.2535 0.2600 0.2301 0.2380 154,616 -0.01(-4.79%)
Jul 10, 2017 0.2535 0.2600 0.2469 0.2500 81,361 -0.00(-0.62%)
Jul 07, 2017 0.2600 0.2700 0.2500 0.2516 134,294 -0.01(-3.28%)
Jul 06, 2017 0.2900 0.2900 0.2601 0.2601 147,158 -0.03(-8.90%)
Jul 05, 2017 0.2785 0.2940 0.2600 0.2855 263,972 +0.01(+2.33%)
Jul 03, 2017 0.2750 0.3000 0.2600 0.2790 169,777 -0.00(-0.36%)
Jun 30, 2017 0.2525 0.2960 0.2400 0.2800 279,496 +0.04(+16.67%)
Jun 29, 2017 0.2500 0.2500 0.2250 0.2400 226,829 -0.01(-3.85%)
Jun 28, 2017 0.2300 0.2496 0.2200 0.2496 189,348 +0.02(+8.52%)
Jun 27, 2017 0.2280 0.2300 0.2200 0.2300 263,125 +0.01(+2.22%)
Jun 26, 2017 0.2490 0.2500 0.2200 0.2250 309,277 -0.01(-2.47%)
Jun 23, 2017 0.2650 0.2660 0.2151 0.2307 794,903 -0.01(-4.82%)
Jun 22, 2017 0.2455 0.2600 0.2410 0.2424 310,583 +0.00(+0.58%)
Jun 21, 2017 0.2320 0.2550 0.2320 0.2410 366,056 +0.00(+0.42%)
Jun 20, 2017 0.2540 0.2550 0.2394 0.2400 653,092 +0.00(+0.13%)
Jun 19, 2017 0.2650 0.2700 0.2201 0.2397 2,923,447 -0.06(-18.75%)
Jun 16, 2017 0.2930 0.3000 0.2900 0.2950 73,839 +0.00(+1.37%)
Jun 15, 2017 0.2955 0.3000 0.2910 0.2910 80,692 +0.00(+0.00%)
Jun 14, 2017 0.2955 0.3074 0.2910 0.2910 175,282 +0.00(+0.31%)
Jun 13, 2017 0.3000 0.3179 0.2800 0.2901 154,747 -0.01(-3.30%)
Jun 12, 2017 0.2950 0.3000 0.2900 0.3000 112,255 +0.00(+0.45%)
Jun 09, 2017 0.2850 0.3020 0.2800 0.2987 106,345 +0.01(+4.79%)
Jun 08, 2017 0.2878 0.2933 0.2821 0.2850 148,172 -0.01(-3.55%)
Jun 07, 2017 0.3050 0.3090 0.2650 0.2955 609,747 -0.01(-4.00%)
Jun 06, 2017 0.3380 0.3650 0.2900 0.3078 859,855 -0.03(-8.11%)
Jun 05, 2017 0.2900 0.3500 0.2820 0.3350 988,803 +0.04(+14.33%)
Jun 02, 2017 0.2826 0.2977 0.2800 0.2930 203,170 +0.01(+4.27%)
Jun 01, 2017 0.2905 0.3000 0.2800 0.2810 177,887 -0.01(-4.39%)
May 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
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.