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

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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%)
Mar 01, 2017 0.4200 0.4300 0.4000 0.4057 518,730 -0.01(-3.10%)
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%)
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.