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

Cv Sciences Inc (OP: CVSI )

0.0680 +0.0051 (+8.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 31, 2017 0.2843 0.3000 0.2805 0.2939 89,142 +0.01(+1.86%)
May 30, 2017 0.3050 0.3050 0.2802 0.2885 245,043 -0.01(-3.82%)
May 26, 2017 0.2810 0.3050 0.2801 0.3000 163,924 +0.02(+6.85%)
May 25, 2017 0.2945 0.2945 0.2700 0.2808 193,243 -0.02(-7.95%)
May 24, 2017 0.2777 0.3050 0.2525 0.3050 554,676 +0.03(+10.71%)
May 23, 2017 0.2875 0.2900 0.2755 0.2755 222,121 -0.02(-5.36%)
May 22, 2017 0.2975 0.3000 0.2803 0.2911 190,225 -0.01(-3.42%)
May 19, 2017 0.2900 0.3014 0.2800 0.3014 138,602 +0.01(+2.17%)
May 18, 2017 0.2926 0.3000 0.2800 0.2950 287,857 +0.01(+2.64%)
May 17, 2017 0.3049 0.3099 0.2850 0.2874 372,344 -0.02(-6.53%)
May 16, 2017 0.3075 0.3100 0.3000 0.3075 209,031 +0.00(+0.00%)
May 15, 2017 0.3078 0.3100 0.3000 0.3075 334,073 -0.00(-0.65%)
May 12, 2017 0.3072 0.3095 0.3000 0.3095 386,502 +0.00(+0.49%)
May 11, 2017 0.3195 0.3200 0.3001 0.3080 397,851 -0.01(-3.45%)
May 10, 2017 0.3195 0.3234 0.3011 0.3190 249,808 -0.01(-3.19%)
May 09, 2017 0.3251 0.3300 0.3110 0.3295 223,257 +0.00(+1.38%)
May 08, 2017 0.3350 0.3500 0.3200 0.3250 155,709 -0.01(-2.99%)
May 05, 2017 0.3500 0.3500 0.3200 0.3350 102,209 +0.00(+0.00%)
May 04, 2017 0.3350 0.3500 0.3220 0.3350 196,727 +0.00(+1.45%)
May 03, 2017 0.3400 0.3500 0.3260 0.3302 228,883 -0.01(-4.29%)
May 02, 2017 0.3290 0.3450 0.3290 0.3450 269,082 +0.02(+5.02%)
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.