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 (%)
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.