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

Cv Sciences Inc (OP: CVSI )

0.0532 +0.0032 (+6.40%)
Streaming Delayed Price Updated: 2:33 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 (%)
Dec 31, 2019 0.8800 1.000 0.8799 0.9650 1,410,100 +0.08(+9.66%)
Dec 30, 2019 0.8900 0.9100 0.8301 0.8800 1,072,467 -0.01(-1.23%)
Dec 27, 2019 0.9550 0.9550 0.8910 0.8910 1,811,500 -0.06(-6.21%)
Dec 26, 2019 1.010 1.010 0.9350 0.9500 871,951 -0.06(-5.94%)
Dec 24, 2019 0.9750 1.030 0.9510 1.010 384,700 +0.03(+3.06%)
Dec 23, 2019 1.020 1.065 0.9500 0.9800 873,115 -0.09(-8.24%)
Dec 20, 2019 1.070 1.090 1.030 1.068 509,400 -0.01(-1.11%)
Dec 19, 2019 1.105 1.120 1.040 1.080 562,125 -0.02(-1.82%)
Dec 18, 2019 1.060 1.140 1.050 1.100 417,374 +0.04(+3.29%)
Dec 17, 2019 1.080 1.140 1.040 1.065 336,672 -0.02(-1.39%)
Dec 16, 2019 1.150 1.155 1.030 1.080 888,895 -0.11(-9.24%)
Dec 13, 2019 1.305 1.340 1.150 1.190 707,800 -0.10(-8.11%)
Dec 12, 2019 1.140 1.320 1.130 1.295 1,848,230 +0.17(+15.62%)
Dec 11, 2019 1.050 1.120 1.040 1.120 607,345 +0.07(+6.67%)
Dec 10, 2019 0.9399 1.060 0.9100 1.050 1,199,048 +0.13(+14.13%)
Dec 09, 2019 0.8550 0.9500 0.8200 0.9200 1,550,643 +0.07(+7.60%)
Dec 06, 2019 0.9400 0.9500 0.8400 0.8550 2,037,300 -0.09(-10.00%)
Dec 05, 2019 1.020 1.025 0.9300 0.9500 1,069,055 -0.05(-5.00%)
Dec 04, 2019 1.070 1.090 0.9700 1.000 1,169,976 -0.05(-4.76%)
Dec 03, 2019 1.075 1.110 1.010 1.050 1,002,832 -0.08(-7.07%)
Dec 02, 2019 1.190 1.200 1.100 1.130 892,461 -0.08(-6.62%)
Nov 29, 2019 1.190 1.230 1.190 1.210 235,900 -0.02(-1.63%)
Nov 27, 2019 1.200 1.280 1.130 1.230 698,500 +0.04(+3.36%)
Nov 26, 2019 1.250 1.290 1.160 1.190 1,614,527 -0.17(-12.50%)
Nov 25, 2019 1.470 1.470 1.323 1.360 452,744 -0.09(-6.21%)
Nov 22, 2019 1.450 1.490 1.280 1.450 811,300 +0.00(+0.00%)
Nov 21, 2019 1.385 1.530 1.380 1.450 1,214,106 +0.07(+5.07%)
Nov 20, 2019 1.200 1.400 1.110 1.380 2,649,199 +0.15(+12.20%)
Nov 19, 2019 1.240 1.260 1.180 1.230 1,044,951 -0.05(-3.91%)
Nov 18, 2019 1.310 1.330 1.250 1.280 863,351 -0.06(-4.83%)
Nov 15, 2019 1.430 1.440 1.250 1.345 1,640,600 -0.09(-6.27%)
Nov 14, 2019 1.520 1.560 1.370 1.435 1,309,951 -0.14(-8.60%)
Nov 13, 2019 1.560 1.620 1.540 1.570 478,150 +0.04(+2.61%)
Nov 12, 2019 1.710 1.710 1.530 1.530 823,733 -0.18(-10.26%)
Nov 11, 2019 1.810 1.820 1.700 1.705 365,633 -0.00(-0.29%)
Nov 08, 2019 1.610 1.750 1.530 1.710 1,229,400 +0.20(+12.87%)
Nov 07, 2019 1.580 1.640 1.416 1.515 1,017,416 -0.07(-4.11%)
Nov 06, 2019 1.410 1.710 1.250 1.580 4,984,802 -0.52(-24.76%)
Nov 05, 2019 1.945 2.110 1.940 2.100 862,230 +0.14(+7.14%)
Nov 04, 2019 2.040 2.080 1.950 1.960 780,373 -0.07(-3.45%)
Nov 01, 2019 2.070 2.100 2.000 2.030 548,300 -0.04(-1.93%)
Oct 31, 2019 2.070 2.140 1.960 2.070 389,660 -0.04(-1.75%)
Oct 30, 2019 2.030 2.120 2.020 2.107 278,455 +0.02(+0.80%)
Oct 29, 2019 2.210 2.330 2.010 2.090 813,013 -0.18(-7.93%)
Oct 28, 2019 2.380 2.390 2.250 2.270 431,742 -0.06(-2.58%)
Oct 25, 2019 2.120 2.350 2.120 2.330 676,100 +0.19(+8.88%)
Oct 24, 2019 2.070 2.160 2.070 2.140 220,638 +0.08(+3.88%)
Oct 23, 2019 2.020 2.120 2.020 2.060 344,961 +0.07(+3.52%)
Oct 22, 2019 2.090 2.090 1.980 1.990 306,001 -0.10(-4.78%)
Oct 21, 2019 2.190 2.190 2.010 2.090 576,924 -0.09(-4.13%)
Oct 18, 2019 2.150 2.200 2.048 2.180 440,200 +0.08(+3.81%)
Oct 17, 2019 1.990 2.120 1.960 2.100 761,997 +0.22(+11.70%)
Oct 16, 2019 1.940 1.960 1.840 1.880 652,814 -0.06(-3.09%)
Oct 15, 2019 1.875 2.040 1.840 1.940 894,041 +0.08(+4.30%)
Oct 14, 2019 1.975 2.040 1.840 1.860 380,006 -0.11(-5.58%)
Oct 11, 2019 1.900 2.010 1.900 1.970 423,300 +0.01(+0.77%)
Oct 10, 2019 2.110 2.130 1.930 1.955 951,296 -0.12(-6.01%)
Oct 09, 2019 2.070 2.150 2.020 2.080 316,947 +0.02(+0.97%)
Oct 08, 2019 2.160 2.170 1.970 2.060 865,470 -0.11(-5.07%)
Oct 07, 2019 2.300 2.390 2.160 2.170 861,121 -0.10(-4.41%)
Oct 04, 2019 2.590 2.660 2.260 2.270 1,082,500 -0.31(-12.02%)
Oct 03, 2019 2.260 2.710 2.210 2.580 2,215,972 +0.40(+18.35%)
Oct 02, 2019 2.040 2.310 1.810 2.180 2,053,309 +0.20(+10.10%)
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.