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 (%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 +0.01(+1.21%)
Dec 29, 2016 0.3900 0.4350 0.3600 0.4248 939,469 +0.04(+9.49%)
Dec 28, 2016 0.4185 0.4500 0.3640 0.3880 2,049,172 -0.02(-5.13%)
Dec 27, 2016 0.3439 0.4340 0.3400 0.4090 2,894,023 +0.08(+25.85%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 +0.04(+14.04%)
Dec 22, 2016 0.2825 0.2911 0.2761 0.2850 356,293 -0.00(-0.35%)
Dec 21, 2016 0.2845 0.2890 0.2720 0.2860 272,926 +0.01(+2.11%)
Dec 20, 2016 0.2708 0.2900 0.2698 0.2801 354,664 +0.02(+6.91%)
Dec 19, 2016 0.2890 0.2900 0.2600 0.2620 858,856 -0.03(-8.93%)
Dec 16, 2016 0.2874 0.2900 0.2720 0.2877 885,826 -0.00(-0.79%)
Dec 15, 2016 0.3300 0.3300 0.2760 0.2900 1,684,503 -0.04(-10.77%)
Dec 14, 2016 0.3100 0.3500 0.3011 0.3250 614,926 +0.01(+1.63%)
Dec 13, 2016 0.3100 0.3270 0.2975 0.3198 388,960 +0.01(+3.19%)
Dec 12, 2016 0.3140 0.3280 0.2975 0.3099 428,995 -0.00(-0.03%)
Dec 09, 2016 0.3038 0.3300 0.2743 0.3100 785,103 +0.01(+2.04%)
Dec 08, 2016 0.3280 0.3450 0.2888 0.3038 837,029 -0.02(-6.52%)
Dec 07, 2016 0.2995 0.3330 0.2995 0.3250 917,779 +0.03(+8.33%)
Dec 06, 2016 0.2855 0.3200 0.2710 0.3000 1,115,145 +0.02(+9.09%)
Dec 05, 2016 0.2750 0.2950 0.2600 0.2750 644,251 +0.00(+0.41%)
Dec 02, 2016 0.2950 0.2950 0.2690 0.2739 1,984,836 -0.02(-8.10%)
Dec 01, 2016 0.2927 0.3000 0.2821 0.2980 539,326 +0.01(+2.12%)
Nov 30, 2016 0.2920 0.3034 0.2726 0.2918 1,111,244 -0.00(-0.07%)
Nov 29, 2016 0.2801 0.3345 0.2800 0.2920 695,216 -0.01(-3.28%)
Nov 28, 2016 0.3342 0.3345 0.2890 0.3019 947,674 -0.04(-10.44%)
Nov 25, 2016 0.3300 0.3575 0.2900 0.3371 869,061 +0.02(+5.68%)
Nov 23, 2016 0.3190 0.3190 0.3190 0 +0.03(+12.05%)
Nov 22, 2016 0.3250 0.3300 0.2550 0.2847 2,838,783 -0.07(-19.46%)
Nov 21, 2016 0.4100 0.4251 0.3300 0.3535 1,202,561 -0.06(-14.81%)
Nov 18, 2016 0.4363 0.4475 0.3850 0.4149 975,826 -0.03(-5.69%)
Nov 17, 2016 0.4375 0.4693 0.4200 0.4400 437,858 -0.01(-1.98%)
Nov 16, 2016 0.4395 0.4600 0.4210 0.4489 312,404 +0.02(+4.40%)
Nov 15, 2016 0.4502 0.4630 0.3700 0.4300 853,294 -0.04(-8.02%)
Nov 14, 2016 0.4800 0.5200 0.4400 0.4675 868,301 -0.01(-2.60%)
Nov 11, 2016 0.4340 0.4990 0.3551 0.4800 1,816,107 +0.05(+11.63%)
Nov 10, 2016 0.5450 0.5500 0.4000 0.4300 2,641,046 -0.12(-21.82%)
Nov 09, 2016 0.6100 0.6100 0.5450 0.5500 2,039,851 -0.06(-9.91%)
Nov 08, 2016 0.7200 0.7200 0.5400 0.6105 3,776,008 -0.08(-11.59%)
Nov 07, 2016 0.6310 0.7100 0.5900 0.6905 2,948,137 +0.12(+21.14%)
Nov 04, 2016 0.6200 0.6600 0.5200 0.5700 3,747,963 -0.07(-10.94%)
Nov 03, 2016 0.8250 0.8310 0.6400 0.6400 2,750,490 -0.19(-22.89%)
Nov 02, 2016 0.8850 0.8900 0.7437 0.8300 1,588,889 -0.06(-6.74%)
Nov 01, 2016 0.9430 0.9600 0.8150 0.8900 1,678,571 -0.04(-4.30%)
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%)
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.