Historical Prices for CV Sciences, Inc. (CVSI)

Historical Prices for CV Sciences, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.27 0.27 0.226 0.24 204404 0.24
Aug 22, 2016 0.25 0.27 0.25 0.26 137700 0.26
Aug 19, 2016 0.266 0.277 0.26 0.2659 408530 0.2659
Aug 18, 2016 0.3142 0.3142 0.255 0.2621 717912 0.2621
Aug 17, 2016 0.33 0.33 0.3003 0.317 156703 0.317
Aug 16, 2016 0.35 0.35 0.3 0.33 155048 0.33
Aug 15, 2016 0.3425 0.367 0.34 0.34 74999 0.34
Aug 12, 2016 0.355 0.355 0.34 0.34 158468 0.34
Aug 11, 2016 0.358 0.365 0.34 0.355 145642 0.355
Aug 10, 2016 0.35 0.3697 0.34 0.3697 68535 0.3697
Aug 09, 2016 0.34 0.37 0.34 0.34 47595 0.34
Aug 08, 2016 0.345 0.36 0.345 0.36 63571 0.36
Aug 05, 2016 0.37 0.37 0.34 0.345 147428 0.345
Aug 04, 2016 0.3475 0.37 0.34 0.37 46333 0.37
Aug 03, 2016 0.345 0.35 0.34 0.34 64058 0.34
Aug 02, 2016 0.356 0.356 0.34 0.34 29926 0.34
Aug 01, 2016 0.34 0.368 0.3393 0.356 32252 0.356
Jul 29, 2016 0.36 0.37 0.338 0.36 134711 0.36
Jul 28, 2016 0.341 0.37 0.341 0.365 97051 0.365
Jul 27, 2016 0.351 0.36 0.341 0.341 65990 0.341