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

Cv Sciences Inc (OP: CVSI )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Oct 31, 2019 2.070 2.140 1.960 2.070 389,660 -0.04(-1.75%)
Oct 30, 2019 2.030 2.120 2.020 2.107 278,455 +0.02(+0.80%)
Oct 29, 2019 2.210 2.330 2.010 2.090 813,013 -0.18(-7.93%)
Oct 28, 2019 2.380 2.390 2.250 2.270 431,742 -0.06(-2.58%)
Oct 25, 2019 2.120 2.350 2.120 2.330 676,100 +0.19(+8.88%)
Oct 24, 2019 2.070 2.160 2.070 2.140 220,638 +0.08(+3.88%)
Oct 23, 2019 2.020 2.120 2.020 2.060 344,961 +0.07(+3.52%)
Oct 22, 2019 2.090 2.090 1.980 1.990 306,001 -0.10(-4.78%)
Oct 21, 2019 2.190 2.190 2.010 2.090 576,924 -0.09(-4.13%)
Oct 18, 2019 2.150 2.200 2.048 2.180 440,200 +0.08(+3.81%)
Oct 17, 2019 1.990 2.120 1.960 2.100 761,997 +0.22(+11.70%)
Oct 16, 2019 1.940 1.960 1.840 1.880 652,814 -0.06(-3.09%)
Oct 15, 2019 1.875 2.040 1.840 1.940 894,041 +0.08(+4.30%)
Oct 14, 2019 1.975 2.040 1.840 1.860 380,006 -0.11(-5.58%)
Oct 11, 2019 1.900 2.010 1.900 1.970 423,300 +0.01(+0.77%)
Oct 10, 2019 2.110 2.130 1.930 1.955 951,296 -0.12(-6.01%)
Oct 09, 2019 2.070 2.150 2.020 2.080 316,947 +0.02(+0.97%)
Oct 08, 2019 2.160 2.170 1.970 2.060 865,470 -0.11(-5.07%)
Oct 07, 2019 2.300 2.390 2.160 2.170 861,121 -0.10(-4.41%)
Oct 04, 2019 2.590 2.660 2.260 2.270 1,082,500 -0.31(-12.02%)
Oct 03, 2019 2.260 2.710 2.210 2.580 2,215,972 +0.40(+18.35%)
Oct 02, 2019 2.040 2.310 1.810 2.180 2,053,309 +0.20(+10.10%)
Oct 01, 2019 1.550 2.030 1.550 1.980 2,352,305 +0.26(+15.12%)
Sep 30, 2019 1.960 1.990 1.620 1.720 2,116,006 -0.25(-12.69%)
Sep 27, 2019 2.150 2.180 1.920 1.970 1,607,800 -0.18(-8.37%)
Sep 26, 2019 2.230 2.350 2.110 2.150 540,140 -0.07(-3.15%)
Sep 25, 2019 2.180 2.384 2.180 2.220 1,127,766 +0.01(+0.45%)
Sep 24, 2019 2.190 2.375 2.070 2.210 1,454,663 -0.02(-0.90%)
Sep 23, 2019 2.520 2.520 2.160 2.230 1,356,180 -0.31(-12.20%)
Sep 20, 2019 2.760 2.760 2.350 2.540 2,207,400 -0.22(-7.97%)
Sep 19, 2019 2.880 2.900 2.750 2.760 849,781 -0.15(-5.15%)
Sep 18, 2019 3.050 3.050 2.850 2.910 863,357 -0.13(-4.28%)
Sep 17, 2019 3.110 3.140 2.990 3.040 404,633 -0.07(-2.25%)
Sep 16, 2019 3.100 3.180 3.080 3.110 222,284 -0.01(-0.32%)
Sep 13, 2019 3.110 3.180 3.110 3.120 203,300 -0.01(-0.32%)
Sep 12, 2019 3.100 3.190 3.100 3.130 259,003 -0.04(-1.32%)
Sep 11, 2019 3.070 3.220 3.070 3.172 317,225 +0.10(+3.15%)
Sep 10, 2019 3.110 3.140 3.040 3.075 380,329 -0.05(-1.76%)
Sep 09, 2019 3.155 3.180 3.100 3.130 282,124 -0.02(-0.63%)
Sep 06, 2019 3.100 3.210 3.070 3.150 495,400 -0.03(-0.94%)
Sep 05, 2019 3.290 3.290 3.150 3.180 333,937 -0.07(-2.15%)
Sep 04, 2019 3.260 3.450 3.210 3.250 315,320 -0.14(-4.13%)
Sep 03, 2019 3.400 3.420 3.230 3.390 225,709 +0.04(+1.19%)
Aug 30, 2019 3.360 3.470 3.260 3.350 222,500 -0.05(-1.47%)
Aug 29, 2019 3.430 3.480 3.310 3.400 348,649 -0.01(-0.25%)
Aug 28, 2019 3.230 3.410 3.150 3.409 494,292 +0.18(+5.53%)
Aug 27, 2019 3.470 3.550 3.180 3.230 785,571 -0.30(-8.47%)
Aug 26, 2019 3.630 3.720 3.500 3.529 503,852 -0.13(-3.58%)
Aug 23, 2019 3.790 3.790 3.600 3.660 608,900 -0.15(-4.01%)
Aug 22, 2019 3.660 3.890 3.650 3.813 1,346,002 +0.19(+5.33%)
Aug 21, 2019 3.480 3.640 3.430 3.620 681,813 +0.19(+5.54%)
Aug 20, 2019 3.180 3.450 3.160 3.430 657,921 +0.27(+8.54%)
Aug 19, 2019 3.210 3.220 3.120 3.160 390,238 -0.03(-0.94%)
Aug 16, 2019 3.210 3.220 3.120 3.190 583,400 -0.00(-0.16%)
Aug 15, 2019 3.400 3.440 3.060 3.195 1,135,166 -0.10(-2.89%)
Aug 14, 2019 3.320 3.440 3.160 3.290 1,031,286 -0.04(-1.20%)
Aug 13, 2019 3.105 3.470 3.100 3.330 1,622,064 +0.25(+8.12%)
Aug 12, 2019 3.100 3.120 2.980 3.080 945,672 -0.04(-1.28%)
Aug 09, 2019 3.100 3.270 3.030 3.120 1,682,800 +0.00(+0.00%)
Aug 08, 2019 3.340 3.440 3.010 3.120 2,420,703 -0.15(-4.59%)
Aug 07, 2019 3.890 3.900 3.240 3.270 4,167,966 -0.82(-20.05%)
Aug 06, 2019 4.000 4.125 3.975 4.090 571,019 +0.09(+2.25%)
Aug 05, 2019 4.060 4.060 3.910 4.000 412,721 -0.05(-1.23%)
Aug 02, 2019 4.000 4.100 3.940 4.050 407,100 +0.05(+1.25%)
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.