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

Cv Sciences Inc (OP: CVSI )

0.0529 +0.0029 (+5.80%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2017 0.4060 0.4189 0.3900 0.3995 284,844 -0.01(-1.33%)
Mar 30, 2017 0.4000 0.4100 0.3900 0.4049 216,636 -0.01(-1.22%)
Mar 29, 2017 0.4150 0.4200 0.3900 0.4099 368,309 -0.01(-2.36%)
Mar 28, 2017 0.3955 0.4199 0.3950 0.4198 264,291 +0.02(+6.01%)
Mar 27, 2017 0.4000 0.4200 0.3875 0.3960 381,569 -0.00(-1.00%)
Mar 24, 2017 0.3876 0.4149 0.3801 0.4000 158,089 +0.01(+3.05%)
Mar 23, 2017 0.4125 0.4150 0.3850 0.3881 266,717 -0.02(-5.35%)
Mar 22, 2017 0.3876 0.4190 0.3876 0.4101 342,803 +0.02(+5.15%)
Mar 21, 2017 0.4050 0.4100 0.3800 0.3900 492,070 -0.02(-3.94%)
Mar 20, 2017 0.4305 0.4500 0.4000 0.4060 362,538 -0.01(-1.69%)
Mar 17, 2017 0.4000 0.4130 0.3900 0.4130 536,986 +0.01(+2.67%)
Mar 16, 2017 0.3925 0.4030 0.3750 0.4022 373,658 +0.03(+7.27%)
Mar 15, 2017 0.3699 0.3900 0.3600 0.3750 546,345 +0.01(+1.60%)
Mar 14, 2017 0.3650 0.3850 0.3600 0.3691 294,578 -0.00(-0.24%)
Mar 13, 2017 0.3609 0.3939 0.3567 0.3700 593,050 +0.01(+2.78%)
Mar 10, 2017 0.3691 0.3800 0.3570 0.3600 716,357 -0.02(-5.64%)
Mar 09, 2017 0.4050 0.4114 0.3800 0.3815 419,376 -0.02(-5.79%)
Mar 08, 2017 0.4099 0.4189 0.3970 0.4049 191,319 +0.00(+0.86%)
Mar 07, 2017 0.4189 0.4200 0.3970 0.4015 516,076 -0.02(-4.36%)
Mar 06, 2017 0.4040 0.4250 0.4002 0.4198 350,388 +0.02(+4.90%)
Mar 03, 2017 0.4100 0.4150 0.3900 0.4002 304,423 -0.01(-3.17%)
Mar 02, 2017 0.4075 0.4200 0.4000 0.4133 389,207 +0.01(+1.86%)
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.