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

Cv Sciences Inc (OP: CVSI )

0.0450 -0.0036 (-7.41%)
Streaming Delayed Price Updated: 11:41 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, 2019 5.450 5.540 5.250 5.270 677,726 -0.18(-3.30%)
Apr 29, 2019 5.510 5.550 5.440 5.450 489,555 -0.09(-1.62%)
Apr 26, 2019 5.645 5.650 5.500 5.540 396,500 -0.04(-0.72%)
Apr 25, 2019 5.730 5.735 5.560 5.580 375,196 -0.11(-1.93%)
Apr 24, 2019 5.710 5.750 5.610 5.690 412,766 +0.04(+0.71%)
Apr 23, 2019 5.825 5.840 5.650 5.650 508,036 -0.12(-2.08%)
Apr 22, 2019 5.590 5.790 5.570 5.770 816,798 +0.21(+3.78%)
Apr 18, 2019 5.625 5.630 5.460 5.560 503,200 +0.02(+0.36%)
Apr 17, 2019 5.630 5.690 5.500 5.540 543,670 -0.06(-1.07%)
Apr 16, 2019 5.670 5.790 5.510 5.600 695,311 -0.05(-0.88%)
Apr 15, 2019 5.900 5.900 5.510 5.650 880,096 -0.24(-4.07%)
Apr 12, 2019 5.590 5.900 5.530 5.890 934,900 +0.39(+7.09%)
Apr 11, 2019 5.920 5.990 5.430 5.500 1,204,707 -0.39(-6.62%)
Apr 10, 2019 5.715 5.940 5.666 5.890 1,685,315 +0.40(+7.29%)
Apr 09, 2019 5.780 5.815 5.322 5.490 1,458,598 -0.26(-4.52%)
Apr 08, 2019 5.950 5.980 5.700 5.750 735,465 -0.18(-3.04%)
Apr 05, 2019 5.860 5.940 5.750 5.930 560,200 +0.07(+1.19%)
Apr 04, 2019 5.700 5.860 5.530 5.860 1,314,879 +0.15(+2.63%)
Apr 03, 2019 5.850 5.900 5.650 5.710 1,133,018 -0.14(-2.39%)
Apr 02, 2019 6.150 6.210 5.810 5.850 1,025,399 -0.23(-3.78%)
Apr 01, 2019 6.015 6.200 5.950 6.080 1,308,508 +0.16(+2.70%)
Mar 29, 2019 6.045 6.100 5.840 5.920 1,132,700 -0.06(-1.00%)
Mar 28, 2019 5.695 6.000 5.640 5.980 868,413 +0.20(+3.46%)
Mar 27, 2019 6.190 6.300 5.500 5.780 3,093,460 -0.39(-6.32%)
Mar 26, 2019 6.170 6.590 6.060 6.170 2,993,307 -0.08(-1.36%)
Mar 25, 2019 5.735 6.270 5.660 6.255 3,335,603 +0.54(+9.54%)
Mar 22, 2019 5.625 5.990 5.610 5.710 4,559,900 +0.28(+5.16%)
Mar 21, 2019 5.010 5.590 5.000 5.430 4,040,897 +0.45(+9.04%)
Mar 20, 2019 5.050 5.070 4.920 4.980 479,844 -0.04(-0.80%)
Mar 19, 2019 4.760 5.050 4.710 5.020 1,650,731 +0.31(+6.58%)
Mar 18, 2019 4.715 4.740 4.600 4.710 822,707 +0.04(+0.86%)
Mar 15, 2019 4.560 4.690 4.470 4.670 993,600 +0.11(+2.41%)
Mar 14, 2019 4.635 4.690 4.500 4.560 1,179,101 -0.18(-3.80%)
Mar 13, 2019 4.885 4.890 4.350 4.740 2,661,935 -0.25(-5.01%)
Mar 12, 2019 4.970 5.150 4.820 4.990 1,002,037 -0.01(-0.20%)
Mar 11, 2019 4.935 5.050 4.820 5.000 1,014,850 +0.07(+1.42%)
Mar 08, 2019 4.410 4.940 4.330 4.930 1,333,700 +0.51(+11.54%)
Mar 07, 2019 4.700 4.720 4.400 4.420 771,445 -0.16(-3.49%)
Mar 06, 2019 4.745 4.800 4.560 4.580 565,317 -0.15(-3.17%)
Mar 05, 2019 4.735 4.800 4.700 4.730 341,002 -0.06(-1.25%)
Mar 04, 2019 4.800 4.850 4.700 4.790 448,794 +0.06(+1.27%)
Mar 01, 2019 4.735 4.800 4.650 4.730 691,600 -0.07(-1.46%)
Feb 28, 2019 4.880 4.900 4.750 4.800 500,353 -0.08(-1.64%)
Feb 27, 2019 4.860 4.900 4.780 4.880 401,504 +0.05(+1.04%)
Feb 26, 2019 4.805 4.880 4.800 4.830 334,999 +0.04(+0.84%)
Feb 25, 2019 5.060 5.060 4.790 4.790 483,318 -0.11(-2.24%)
Feb 22, 2019 4.830 4.928 4.780 4.900 500,400 +0.07(+1.44%)
Feb 21, 2019 4.955 5.040 4.810 4.830 408,459 -0.12(-2.41%)
Feb 20, 2019 4.750 4.980 4.730 4.950 690,805 +0.23(+4.87%)
Feb 19, 2019 4.910 4.930 4.690 4.720 701,534 -0.19(-3.87%)
Feb 15, 2019 4.990 5.090 4.800 4.910 529,200 -0.05(-1.01%)
Feb 14, 2019 4.875 5.100 4.777 4.960 626,776 +0.09(+1.85%)
Feb 13, 2019 4.650 4.930 4.530 4.870 865,024 +0.22(+4.73%)
Feb 12, 2019 4.565 4.740 4.510 4.650 1,152,150 +0.02(+0.43%)
Feb 11, 2019 4.890 4.890 4.620 4.630 790,933 -0.22(-4.54%)
Feb 08, 2019 4.980 4.990 4.750 4.850 349,100 -0.12(-2.51%)
Feb 07, 2019 4.885 5.070 4.680 4.975 984,527 +0.08(+1.74%)
Feb 06, 2019 5.165 5.180 4.820 4.890 1,402,133 -0.29(-5.60%)
Feb 05, 2019 5.290 5.350 5.060 5.180 733,017 -0.08(-1.52%)
Feb 04, 2019 5.445 5.445 5.000 5.260 1,588,930 -0.15(-2.77%)
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.