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

Cv Sciences Inc (OP: CVSI )

0.0449 -0.0037 (-7.61%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 1, 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 (%)
Apr 30, 2018 0.8306 0.8306 0.7800 0.8000 497,852 -0.03(-3.61%)
Apr 27, 2018 0.8000 0.8498 0.7600 0.8300 954,496 +0.01(+1.21%)
Apr 26, 2018 0.8550 0.8890 0.7850 0.8201 1,925,502 +0.01(+1.25%)
Apr 25, 2018 0.7075 0.8100 0.6400 0.8100 1,928,771 +0.12(+17.99%)
Apr 24, 2018 0.7701 0.7790 0.6600 0.6865 2,026,313 -0.09(-11.05%)
Apr 23, 2018 0.7794 0.7940 0.6820 0.7718 2,709,027 +0.02(+2.77%)
Apr 20, 2018 0.6500 0.7580 0.6390 0.7510 3,070,447 +0.12(+18.83%)
Apr 19, 2018 0.5600 0.6644 0.5600 0.6320 1,786,493 +0.07(+12.86%)
Apr 18, 2018 0.5500 0.5745 0.5150 0.5600 1,014,456 +0.03(+5.68%)
Apr 17, 2018 0.5750 0.6010 0.5140 0.5299 1,130,650 -0.05(-8.80%)
Apr 16, 2018 0.5701 0.6300 0.5552 0.5810 1,631,271 +0.04(+6.61%)
Apr 13, 2018 0.4850 0.5550 0.4487 0.5450 2,519,474 +0.09(+20.84%)
Apr 12, 2018 0.4250 0.4650 0.4175 0.4510 1,077,204 +0.03(+7.38%)
Apr 11, 2018 0.4350 0.4350 0.4100 0.4200 373,696 +0.01(+2.31%)
Apr 10, 2018 0.4240 0.4345 0.4095 0.4105 605,282 -0.02(-5.63%)
Apr 09, 2018 0.4700 0.4700 0.4101 0.4350 934,371 -0.03(-5.43%)
Apr 06, 2018 0.4610 0.4750 0.4400 0.4600 559,150 +0.00(+0.00%)
Apr 05, 2018 0.4850 0.4930 0.4565 0.4600 790,547 -0.03(-6.69%)
Apr 04, 2018 0.4650 0.5000 0.4586 0.4930 841,882 +0.03(+7.17%)
Apr 03, 2018 0.4945 0.5200 0.4521 0.4600 1,023,198 -0.03(-6.12%)
Apr 02, 2018 0.5100 0.5751 0.4500 0.4900 2,740,457 -0.01(-1.80%)
Mar 29, 2018 0.4990 0.4990 0.4990 0 +0.05(+11.20%)
Mar 28, 2018 0.4700 0.4700 0.4420 0.4487 330,339 -0.02(-4.50%)
Mar 27, 2018 0.4300 0.4700 0.4300 0.4699 605,918 +0.04(+10.56%)
Mar 26, 2018 0.4100 0.4400 0.4000 0.4250 433,603 +0.02(+3.66%)
Mar 23, 2018 0.4113 0.4200 0.4020 0.4100 213,658 -0.00(-0.97%)
Mar 22, 2018 0.4100 0.4225 0.4055 0.4140 168,569 -0.00(-0.84%)
Mar 21, 2018 0.4055 0.4199 0.4010 0.4175 228,858 +0.02(+4.37%)
Mar 20, 2018 0.4400 0.4520 0.4000 0.4000 373,658 -0.03(-6.98%)
Mar 19, 2018 0.4320 0.4600 0.4100 0.4300 202,600 +0.02(+3.86%)
Mar 16, 2018 0.4200 0.4398 0.4120 0.4140 226,979 +0.00(+0.82%)
Mar 15, 2018 0.4170 0.4170 0.4020 0.4106 116,707 +0.01(+2.40%)
Mar 14, 2018 0.4100 0.4200 0.4010 0.4010 159,024 -0.01(-2.08%)
Mar 13, 2018 0.4070 0.4200 0.4040 0.4095 205,352 +0.00(+1.11%)
Mar 12, 2018 0.4015 0.4300 0.4001 0.4050 273,332 -0.01(-1.70%)
Mar 09, 2018 0.4400 0.4400 0.4120 0.4120 245,773 -0.01(-2.37%)
Mar 08, 2018 0.4505 0.4600 0.4201 0.4220 319,634 -0.04(-8.26%)
Mar 07, 2018 0.4723 0.4795 0.4400 0.4600 539,796 +0.01(+2.22%)
Mar 06, 2018 0.4800 0.4900 0.4220 0.4500 935,970 -0.02(-4.76%)
Mar 05, 2018 0.4486 0.4990 0.4485 0.4725 1,281,355 +0.02(+5.35%)
Mar 02, 2018 0.4405 0.4800 0.4200 0.4485 691,569 +0.01(+1.70%)
Mar 01, 2018 0.4070 0.4500 0.4000 0.4410 925,541 +0.04(+10.25%)
Feb 28, 2018 0.3920 0.4050 0.3810 0.4000 219,070 +0.00(+0.00%)
Feb 27, 2018 0.3975 0.4099 0.3680 0.4000 483,262 -0.02(-3.85%)
Feb 26, 2018 0.4100 0.4288 0.3900 0.4160 187,590 +0.00(+0.27%)
Feb 23, 2018 0.4100 0.4401 0.4000 0.4149 312,629 +0.00(+1.20%)
Feb 22, 2018 0.4400 0.4450 0.4100 0.4100 399,307 -0.01(-2.15%)
Feb 21, 2018 0.4188 0.4250 0.4011 0.4190 324,145 +0.01(+2.20%)
Feb 20, 2018 0.4185 0.4370 0.4011 0.4100 344,279 -0.02(-4.65%)
Feb 16, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.99%)
Feb 15, 2018 0.3850 0.4195 0.3850 0.4175 275,185 +0.03(+7.46%)
Feb 14, 2018 0.3955 0.4200 0.3800 0.3885 383,190 +0.01(+1.44%)
Feb 13, 2018 0.4200 0.4200 0.3822 0.3830 268,247 -0.01(-3.33%)
Feb 12, 2018 0.3850 0.4299 0.3680 0.3962 289,046 -0.01(-2.89%)
Feb 09, 2018 0.4375 0.4500 0.3900 0.4080 399,880 -0.01(-3.09%)
Feb 08, 2018 0.4000 0.4300 0.3991 0.4210 461,214 +0.02(+5.33%)
Feb 07, 2018 0.3890 0.4000 0.3500 0.3997 511,670 +0.02(+4.64%)
Feb 06, 2018 0.3750 0.4250 0.3400 0.3820 779,941 -0.02(-4.53%)
Feb 05, 2018 0.3600 0.4250 0.3500 0.4001 716,504 -0.01(-1.23%)
Feb 02, 2018 0.3810 0.4351 0.3210 0.4051 1,565,469 +0.03(+8.03%)
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.