CVSI - CV Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.76002.76002.35002.54002.54002,207,400
Sep 19, 20192.88002.90002.75002.76002.7600849,800
Sep 18, 20193.05003.05002.85002.91002.9100863,400
Sep 17, 20193.11003.14002.99003.04003.0400404,600
Sep 16, 20193.10003.18003.08003.11003.1100222,300
Sep 13, 20193.11003.18003.11003.12003.1200203,300
Sep 12, 20193.10003.19003.10003.13003.1300259,000
Sep 11, 20193.07003.22003.07003.17003.1700317,200
Sep 10, 20193.11003.14003.04003.08003.0800380,300
Sep 09, 20193.16003.18003.10003.13003.1300282,100
Sep 06, 20193.10003.21003.07003.15003.1500495,400
Sep 05, 20193.29003.29003.15003.18003.1800333,900
Sep 04, 20193.26003.45003.21003.25003.2500315,300
Sep 03, 20193.40003.42003.23003.39003.3900225,700
Aug 30, 20193.36003.47003.26003.35003.3500222,600
Aug 29, 20193.43003.48003.31003.40003.4000348,600
Aug 28, 20193.23003.41003.15003.41003.4100494,300
Aug 27, 20193.47003.55003.18003.23003.2300785,600
Aug 26, 20193.63003.72003.50003.53003.5300503,900
Aug 23, 20193.79003.79003.60003.66003.6600609,000
Aug 22, 20193.66003.89003.65003.81003.81001,346,000
Aug 21, 20193.48003.64003.43003.62003.6200681,800
Aug 20, 20193.18003.45003.16003.43003.4300657,900
Aug 19, 20193.21003.22003.12003.16003.1600390,200
Aug 16, 20193.21003.22003.12003.19003.1900583,400
Aug 15, 20193.40003.44003.06003.20003.20001,135,200
Aug 14, 20193.32003.44003.16003.29003.29001,031,300
Aug 13, 20193.11003.47003.10003.33003.33001,622,100
Aug 12, 20193.10003.12002.98003.08003.0800945,700
Aug 09, 20193.10003.27003.03003.12003.12001,682,900
Aug 08, 20193.34003.44003.01003.12003.12002,420,700
Aug 07, 20193.89003.90003.24003.27003.27004,168,000
Aug 06, 20194.00004.13003.98004.09004.0900571,000
Aug 05, 20194.06004.06003.91004.00004.0000412,700
Aug 02, 20194.00004.10003.94004.05004.0500407,100
Aug 01, 20194.01004.04003.90004.00004.0000352,300
Jul 31, 20194.03004.16004.00004.01004.0100369,300
Jul 30, 20193.98004.14003.93004.01004.0100688,700
Jul 29, 20194.01004.06003.96004.00004.0000272,400
Jul 26, 20193.93004.00003.91004.00004.0000233,400
Jul 25, 20194.00004.07003.87003.91003.9100551,200
Jul 24, 20194.04004.07003.92003.99003.9900366,500
Jul 23, 20194.13004.14003.87004.05004.0500779,000
Jul 22, 20194.15004.24004.08004.09004.0900551,700
Jul 19, 20194.15004.20004.10004.12004.1200178,100
Jul 18, 20194.14004.25004.09004.20004.2000306,600
Jul 17, 20194.18004.23004.08004.20004.2000360,400
Jul 16, 20194.05004.19004.04004.16004.1600279,900
Jul 15, 20194.07004.11004.01004.04004.0400287,000
Jul 12, 20194.29004.35004.06004.15004.1500599,100
Jul 11, 20194.14004.28004.14004.24004.2400375,100
Jul 10, 20194.06004.28004.03004.14004.1400544,600
Jul 09, 20194.00004.09003.97004.07004.0700206,400
Jul 08, 20194.11004.15003.98004.00004.0000240,500
Jul 05, 20194.00004.10003.97004.06004.0600216,800
Jul 03, 20193.97004.06003.93004.04004.0400265,100
Jul 02, 20194.01004.04003.95003.97003.9700222,200
Jul 01, 20194.10004.12003.97004.01004.0100337,100
Jun 28, 20194.03004.17003.98004.07004.0700428,600
Jun 27, 20193.93004.11003.90003.99003.9900568,800
Jun 26, 20193.98004.01003.92003.93003.9300328,300
Jun 25, 20194.00004.03003.95003.96003.9600312,500
Jun 24, 20194.07004.18003.98004.00004.0000740,600
Jun 21, 20194.19004.22004.11004.16004.1600297,800
Jun 20, 20194.18004.25004.07004.18004.1800630,500
Jun 19, 20194.10004.20004.06004.17004.1700359,300
Jun 18, 20194.15004.18004.06004.11004.1100485,400
Jun 17, 20194.28004.35004.08004.16004.1600481,600
Jun 14, 20194.32004.38004.10004.20004.2000635,800
Jun 13, 20194.62004.62004.30004.32004.3200889,600
Jun 12, 20194.29004.94004.08004.60004.60002,313,300
Jun 11, 20194.35004.37004.16004.20004.2000255,600
Jun 10, 20194.15004.43004.15004.36004.3600398,200
Jun 07, 20194.01004.15003.95004.14004.1400378,500
Jun 06, 20194.19004.24003.95004.03004.0300755,300
Jun 05, 20194.11004.20004.03004.12004.1200537,100
Jun 04, 20194.05004.29004.05004.08004.0800551,400
Jun 03, 20194.32004.37003.92004.06004.06001,970,900
May 31, 20194.60004.60004.35004.39004.3900722,100
May 30, 20194.68004.70004.56004.63004.6300440,300
May 29, 20194.87004.88004.65004.68004.6800407,600
May 28, 20194.93004.98004.76004.87004.8700573,600
May 24, 20194.59004.97004.50004.90004.90001,685,400
May 23, 20194.70004.70004.49004.53004.5300642,400
May 22, 20194.65004.74004.61004.70004.7000377,400
May 21, 20194.72004.79004.61004.63004.6300318,800
May 20, 20194.86004.93004.65004.66004.6600461,900
May 17, 20194.87005.03004.81004.86004.8600523,800
May 16, 20194.75005.08004.75004.84004.8400865,500
May 15, 20194.86004.86004.60004.67004.6700507,800
May 14, 20194.78004.98004.72004.74004.7400436,900
May 13, 20194.82004.88004.58004.75004.7500687,500
May 10, 20194.93005.15004.75004.94004.9400516,300
May 09, 20194.96005.00004.44004.87004.87002,546,900
May 08, 20195.12005.22004.93005.00005.0000971,600
May 07, 20195.34005.36005.05005.09005.0900625,800
May 06, 20195.03005.36004.91005.34005.3400941,900
May 03, 20195.13005.16004.96005.05005.0500997,600
May 02, 20195.18005.20005.02005.14005.1400798,100
May 01, 20195.35005.35005.07005.19005.1900976,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...