Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0501 +0.0002 (+0.40%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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, 2020 0.5120 0.5275 0.4830 0.5000 603,192 -0.03(-5.30%)
Apr 29, 2020 0.5349 0.5390 0.5002 0.5280 585,601 -0.01(-1.29%)
Apr 28, 2020 0.5439 0.5440 0.5277 0.5349 456,571 -0.00(-0.76%)
Apr 27, 2020 0.5075 0.5439 0.5000 0.5390 1,205,861 +0.03(+6.73%)
Apr 24, 2020 0.4817 0.5108 0.4800 0.5050 445,900 +0.02(+4.55%)
Apr 23, 2020 0.4952 0.5150 0.4810 0.4830 499,610 -0.02(-4.36%)
Apr 22, 2020 0.5300 0.5300 0.4805 0.5050 1,238,227 -0.02(-2.88%)
Apr 21, 2020 0.5600 0.5700 0.5100 0.5200 692,681 -0.03(-5.66%)
Apr 20, 2020 0.5800 0.6092 0.5500 0.5512 607,379 -0.03(-4.80%)
Apr 17, 2020 0.5750 0.5800 0.5400 0.5790 476,900 +0.01(+2.03%)
Apr 16, 2020 0.6025 0.6150 0.5621 0.5675 615,681 -0.04(-6.20%)
Apr 15, 2020 0.5820 0.6300 0.5600 0.6050 528,158 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6298 0.5800 0.6050 610,229 +0.03(+4.31%)
Apr 13, 2020 0.5500 0.6000 0.5500 0.5800 363,286 -0.01(-1.26%)
Apr 09, 2020 0.6050 0.6350 0.5666 0.5874 586,400 -0.03(-5.26%)
Apr 08, 2020 0.6500 0.6500 0.6116 0.6200 492,868 -0.02(-3.13%)
Apr 07, 2020 0.7250 0.7690 0.6000 0.6400 1,197,160 -0.04(-5.19%)
Apr 06, 2020 0.7000 0.7900 0.6550 0.6750 2,455,000 +0.04(+5.47%)
Apr 03, 2020 0.5125 0.7500 0.4900 0.6400 4,155,600 +0.13(+25.49%)
Apr 02, 2020 0.5400 0.5700 0.5000 0.5100 463,689 -0.05(-8.11%)
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.