Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.2700	0.2950	0.2550	0.2950	234,058	+0.02(+9.26%)
Sep 28, 2017	0.2650	0.2700	0.2550	0.2700	126,292	+0.01(+1.89%)
Sep 27, 2017	0.2750	0.2750	0.2613	0.2650	128,259	-0.01(-3.64%)
Sep 26, 2017	0.2950	0.3110	0.2670	0.2750	394,821	-0.04(-11.84%)
Sep 25, 2017	0.3100	0.3127	0.2985	0.3120	204,478	-0.00(-0.97%)
Sep 22, 2017	0.3100	0.3150	0.2950	0.3150	273,463	+0.01(+1.61%)
Sep 21, 2017	0.2903	0.3150	0.2650	0.3100	509,116	+0.02(+6.90%)
Sep 20, 2017	0.3250	0.3350	0.2720	0.2900	1,181,278	-0.03(-9.38%)
Sep 19, 2017	0.2500	0.3570	0.2302	0.3200	2,125,627	+0.07(+28.00%)
Sep 18, 2017	0.2250	0.2500	0.2200	0.2500	305,526	+0.02(+7.76%)
Sep 15, 2017	0.2245	0.2375	0.2200	0.2320	228,407	+0.00(+1.95%)
Sep 14, 2017	0.2175	0.2400	0.2175	0.2276	196,075	+0.00(+1.59%)
Sep 13, 2017	0.2170	0.2240	0.2105	0.2240	142,550	+0.01(+3.94%)
Sep 12, 2017	0.2100	0.2249	0.2100	0.2155	232,837	-0.01(-4.22%)
Sep 11, 2017	0.2170	0.2380	0.2124	0.2250	169,270	-0.01(-2.17%)
Sep 08, 2017	0.2251	0.2300	0.2170	0.2300	194,120	+0.00(+0.00%)
Sep 07, 2017	0.2200	0.2300	0.2200	0.2300	94,379	-0.01(-2.21%)
Sep 06, 2017	0.2251	0.2384	0.2250	0.2352	113,432	+0.00(+1.35%)
Sep 05, 2017	0.2275	0.2368	0.2275	0.2321	109,102	+0.01(+2.23%)

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.