Indicators

Cv Sciences Inc (OP: CVSI )

0.0580 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.8819	0.9300	0.7800	0.8850	1,273,300	+0.00(+0.56%)
May 28, 2020	0.8810	0.9699	0.7200	0.8801	2,701,726	-0.00(-0.10%)
May 27, 2020	1.180	1.270	0.8500	0.8810	6,209,298	-0.30(-25.34%)
May 26, 2020	0.9750	1.190	0.9489	1.180	3,766,730	+0.24(+25.53%)
May 22, 2020	0.7010	0.9500	0.6954	0.9400	3,969,600	+0.24(+34.29%)
May 21, 2020	0.7420	0.7420	0.6400	0.7000	1,877,605	+0.01(+0.72%)
May 20, 2020	0.6420	0.6950	0.6360	0.6950	2,429,190	+0.09(+15.83%)
May 19, 2020	0.5349	0.6399	0.5000	0.6000	3,080,698	+0.10(+20.00%)
May 18, 2020	0.4150	0.5100	0.4000	0.5000	2,037,012	+0.09(+21.95%)
May 15, 2020	0.3900	0.4400	0.3726	0.4100	1,690,800	+0.04(+9.77%)
May 14, 2020	0.3903	0.4100	0.3600	0.3735	714,536	-0.03(-6.67%)
May 13, 2020	0.4390	0.4390	0.3900	0.4002	750,429	-0.04(-8.84%)
May 12, 2020	0.4600	0.4600	0.4200	0.4390	420,765	-0.01(-2.44%)
May 11, 2020	0.4760	0.4760	0.4500	0.4500	387,349	-0.02(-5.26%)
May 08, 2020	0.4700	0.5030	0.4625	0.4750	684,800	-0.03(-5.28%)
May 07, 2020	0.4525	0.5030	0.4100	0.5015	1,346,825	+0.05(+11.44%)
May 06, 2020	0.4700	0.4750	0.4350	0.4500	388,454	-0.02(-5.26%)
May 05, 2020	0.4690	0.4790	0.4550	0.4750	586,739	+0.01(+1.06%)
May 04, 2020	0.4850	0.4900	0.4500	0.4700	367,770	+0.00(+0.21%)

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.