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, 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%)
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.