Indicators

Cv Sciences Inc (OP: CVSI )

0.0500 -0.0030 (-5.66%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.3255	0.3400	0.3111	0.3200	186,663	+0.00(+0.00%)
Apr 27, 2017	0.3300	0.3499	0.3170	0.3200	289,621	-0.01(-3.03%)
Apr 26, 2017	0.3525	0.3600	0.3210	0.3300	401,664	-0.02(-7.02%)
Apr 25, 2017	0.3651	0.3700	0.3400	0.3549	435,564	-0.01(-3.56%)
Apr 24, 2017	0.3613	0.3700	0.3572	0.3680	186,052	+0.01(+2.22%)
Apr 21, 2017	0.3699	0.3700	0.3540	0.3600	144,843	-0.00(-0.54%)
Apr 20, 2017	0.3750	0.3750	0.3600	0.3619	158,963	-0.01(-2.18%)
Apr 19, 2017	0.3730	0.3800	0.3550	0.3700	218,498	-0.01(-3.75%)
Apr 18, 2017	0.3730	0.3850	0.3660	0.3844	151,171	+0.02(+4.43%)
Apr 17, 2017	0.3754	0.4100	0.3640	0.3681	398,847	-0.01(-3.00%)
Apr 13, 2017	0.3595	0.3795	0.3500	0.3795	183,247	+0.02(+4.43%)
Apr 12, 2017	0.3575	0.3685	0.3500	0.3634	280,278	-0.00(-0.43%)
Apr 11, 2017	0.3575	0.3700	0.3500	0.3650	232,555	+0.02(+4.29%)
Apr 10, 2017	0.3640	0.3800	0.3500	0.3500	304,452	-0.02(-4.11%)
Apr 07, 2017	0.3700	0.3800	0.3600	0.3650	236,615	-0.01(-3.92%)
Apr 06, 2017	0.3800	0.3800	0.3700	0.3799	207,276	-0.00(-0.03%)
Apr 05, 2017	0.3850	0.3899	0.3610	0.3800	293,938	-0.01(-2.06%)
Apr 04, 2017	0.3750	0.3900	0.3700	0.3880	290,037	+0.01(+2.65%)

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.