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 (%)
Feb 28, 2017 0.4305 0.4400 0.4100 0.4188 439,533 -0.00(-0.85%)
Feb 27, 2017 0.4165 0.4489 0.4100 0.4224 1,140,775 -0.04(-7.68%)
Feb 24, 2017 0.4775 0.4800 0.4161 0.4575 1,613,265 -0.02(-4.69%)
Feb 23, 2017 0.5125 0.5125 0.4700 0.4800 942,874 -0.03(-5.88%)
Feb 22, 2017 0.5110 0.5450 0.5000 0.5100 1,354,213 +0.01(+1.59%)
Feb 21, 2017 0.4878 0.5250 0.4701 0.5020 1,051,865 +0.03(+6.98%)
Feb 17, 2017 0.4693 0.4693 0.4693 0 -0.02(-5.05%)
Feb 16, 2017 0.4900 0.5200 0.4710 0.4942 448,687 -0.01(-1.26%)
Feb 15, 2017 0.4885 0.5300 0.4800 0.5005 912,397 +0.00(+0.10%)
Feb 14, 2017 0.4550 0.5080 0.4500 0.5000 785,774 +0.03(+6.95%)
Feb 13, 2017 0.4300 0.4700 0.4275 0.4675 586,708 +0.03(+7.59%)
Feb 10, 2017 0.4275 0.4390 0.4200 0.4345 626,659 +0.01(+2.96%)
Feb 09, 2017 0.4667 0.4685 0.4170 0.4220 1,006,467 -0.04(-9.34%)
Feb 08, 2017 0.4750 0.4899 0.4600 0.4655 366,783 -0.00(-0.96%)
Feb 07, 2017 0.4480 0.5000 0.4479 0.4700 610,850 -0.03(-6.00%)
Feb 06, 2017 0.5200 0.5200 0.4851 0.5000 458,958 -0.01(-0.99%)
Feb 03, 2017 0.4825 0.5200 0.4800 0.5050 676,180 +0.02(+4.66%)
Feb 02, 2017 0.4988 0.5130 0.4800 0.4825 504,052 -0.02(-3.50%)
Feb 01, 2017 0.5150 0.5200 0.4800 0.5000 718,760 +0.02(+4.17%)
Jan 31, 2017 0.5105 0.5200 0.4525 0.4800 1,236,870 -0.03(-5.88%)
Jan 30, 2017 0.5450 0.5500 0.5011 0.5100 872,092 -0.05(-8.19%)
Jan 27, 2017 0.5695 0.5799 0.5500 0.5555 470,972 -0.01(-2.54%)
Jan 26, 2017 0.5610 0.5800 0.5400 0.5700 875,594 +0.01(+1.79%)
Jan 25, 2017 0.5700 0.5900 0.5500 0.5600 953,521 -0.01(-1.75%)
Jan 24, 2017 0.5400 0.5750 0.5300 0.5700 1,338,043 +0.04(+6.56%)
Jan 23, 2017 0.5030 0.5450 0.5000 0.5349 1,285,193 +0.03(+5.92%)
Jan 20, 2017 0.5340 0.5700 0.4901 0.5050 2,306,473 -0.03(-4.90%)
Jan 19, 2017 0.4870 0.5440 0.4870 0.5310 1,529,623 +0.04(+8.37%)
Jan 18, 2017 0.5400 0.5500 0.4520 0.4900 3,191,348 -0.08(-14.75%)
Jan 17, 2017 0.4750 0.5750 0.4590 0.5747 3,962,680 +0.12(+27.72%)
Jan 13, 2017 0.4500 0.4500 0.4500 0 +0.05(+13.21%)
Jan 12, 2017 0.4000 0.4099 0.3820 0.3975 750,525 +0.01(+1.90%)
Jan 11, 2017 0.4002 0.4290 0.3800 0.3901 334,354 -0.02(-4.85%)
Jan 10, 2017 0.4103 0.4348 0.3600 0.4100 589,151 -0.01(-3.30%)
Jan 09, 2017 0.4150 0.4280 0.4001 0.4240 354,511 +0.01(+2.48%)
Jan 06, 2017 0.3997 0.4390 0.3997 0.4138 387,422 +0.00(+0.91%)
Jan 05, 2017 0.4125 0.4199 0.3900 0.4100 447,932 +0.00(+0.00%)
Jan 04, 2017 0.4250 0.4440 0.3822 0.4100 505,286 -0.02(-4.65%)
Jan 03, 2017 0.4320 0.4500 0.3950 0.4300 848,870 +0.00(+0.00%)
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%)
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.