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

Cv Sciences Inc (OP: CVSI )

0.0432 -0.0054 (-11.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 1, 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 28, 2023 0.0480 0.0480 0.0450 0.0469 381,872 -0.00(-0.64%)
Apr 27, 2023 0.0448 0.0480 0.0448 0.0472 202,006 +0.00(+3.96%)
Apr 26, 2023 0.0460 0.0460 0.0448 0.0454 35,527 +0.00(+0.89%)
Apr 25, 2023 0.0450 0.0480 0.0448 0.0450 132,294 +0.00(+0.45%)
Apr 24, 2023 0.0430 0.0450 0.0430 0.0448 108,841 +0.00(+2.99%)
Apr 21, 2023 0.0485 0.0485 0.0435 0.0435 40,435 -0.00(-0.91%)
Apr 20, 2023 0.0439 0.0485 0.0439 0.0439 40,090 +0.00(+0.00%)
Apr 19, 2023 0.0489 0.0489 0.0438 0.0439 155,041 -0.00(-9.30%)
Apr 18, 2023 0.0469 0.0489 0.0450 0.0484 265,017 +0.00(+2.98%)
Apr 17, 2023 0.0450 0.0484 0.0435 0.0470 12,252 +0.00(+8.05%)
Apr 14, 2023 0.0435 0.0490 0.0435 0.0435 39,458 -0.00(-3.33%)
Apr 13, 2023 0.0460 0.0460 0.0435 0.0450 147,032 -0.00(-0.88%)
Apr 12, 2023 0.0434 0.0490 0.0430 0.0454 96,510 -0.00(-6.39%)
Apr 11, 2023 0.0430 0.0490 0.0430 0.0485 124,364 -0.00(-1.02%)
Apr 10, 2023 0.0430 0.0490 0.0430 0.0490 165,868 +0.00(+5.83%)
Apr 06, 2023 0.0480 0.0480 0.0430 0.0463 149,659 -0.00(-1.49%)
Apr 05, 2023 0.0444 0.0480 0.0444 0.0470 172,252 +0.00(+1.73%)
Apr 04, 2023 0.0443 0.0490 0.0443 0.0462 45,834 +0.00(+4.29%)
Apr 03, 2023 0.0430 0.0497 0.0430 0.0443 230,170 +0.00(+3.02%)
Mar 31, 2023 0.0400 0.0497 0.0400 0.0430 89,037 +0.00(+7.23%)
Mar 30, 2023 0.0430 0.0431 0.0401 0.0401 138,837 -0.00(-6.74%)
Mar 29, 2023 0.0423 0.0430 0.0423 0.0430 86,148 -0.00(-0.23%)
Mar 28, 2023 0.0400 0.0432 0.0400 0.0431 119,751 +0.00(+10.51%)
Mar 27, 2023 0.0400 0.0432 0.0388 0.0390 71,315 -0.00(-4.88%)
Mar 24, 2023 0.0454 0.0465 0.0385 0.0410 192,436 -0.00(-2.38%)
Mar 23, 2023 0.0433 0.0500 0.0396 0.0420 734,452 -0.00(-0.47%)
Mar 22, 2023 0.0383 0.0422 0.0383 0.0422 21,052 +0.00(+2.93%)
Mar 21, 2023 0.0352 0.0434 0.0352 0.0410 107,830 +0.00(+0.00%)
Mar 20, 2023 0.0400 0.0410 0.0369 0.0410 107,429 +0.00(+7.89%)
Mar 17, 2023 0.0362 0.0410 0.0362 0.0380 72,793 -0.00(-7.32%)
Mar 16, 2023 0.0405 0.0410 0.0375 0.0410 131,313 +0.00(+0.00%)
Mar 15, 2023 0.0400 0.0434 0.0400 0.0410 88,447 +0.00(+2.50%)
Mar 14, 2023 0.0438 0.0453 0.0400 0.0400 213,454 -0.00(-9.09%)
Mar 13, 2023 0.0438 0.0448 0.0437 0.0440 35,190 -0.00(-3.51%)
Mar 10, 2023 0.0437 0.0457 0.0437 0.0456 105,439 +0.00(+4.35%)
Mar 09, 2023 0.0463 0.0464 0.0436 0.0437 123,366 -0.00(-5.41%)
Mar 08, 2023 0.0471 0.0471 0.0436 0.0462 65,738 +0.00(+5.96%)
Mar 07, 2023 0.0458 0.0480 0.0436 0.0436 161,441 +0.00(+0.23%)
Mar 06, 2023 0.0431 0.0480 0.0431 0.0435 147,089 -0.00(-5.43%)
Mar 03, 2023 0.0450 0.0480 0.0431 0.0460 46,421 +0.00(+4.55%)
Mar 02, 2023 0.0425 0.0440 0.0425 0.0440 243,797 +0.00(+0.00%)
Mar 01, 2023 0.0461 0.0480 0.0440 0.0440 190,507 -0.00(-6.38%)
Feb 28, 2023 0.0480 0.0480 0.0460 0.0470 76,486 +0.00(+2.17%)
Feb 27, 2023 0.0500 0.0500 0.0450 0.0460 575,738 -0.00(-4.96%)
Feb 24, 2023 0.0500 0.0510 0.0484 0.0484 84,269 -0.00(-2.22%)
Feb 23, 2023 0.0481 0.0525 0.0481 0.0495 65,350 -0.00(-4.81%)
Feb 22, 2023 0.0500 0.0522 0.0480 0.0520 118,079 -0.00(-0.95%)
Feb 21, 2023 0.0515 0.0527 0.0500 0.0525 111,861 +0.00(+0.96%)
Feb 17, 2023 0.0532 0.0550 0.0520 0.0520 140,889 -0.00(-8.45%)
Feb 16, 2023 0.0530 0.0580 0.0525 0.0568 134,387 -0.00(-0.35%)
Feb 15, 2023 0.0512 0.0592 0.0512 0.0570 272,299 +0.00(+8.99%)
Feb 14, 2023 0.0554 0.0569 0.0508 0.0523 169,223 -0.00(-2.97%)
Feb 13, 2023 0.0545 0.0569 0.0502 0.0539 298,976 -0.00(-5.44%)
Feb 10, 2023 0.0499 0.0600 0.0488 0.0570 1,135,939 +0.01(+16.33%)
Feb 09, 2023 0.0464 0.0500 0.0451 0.0490 353,702 +0.00(+5.38%)
Feb 08, 2023 0.0456 0.0465 0.0453 0.0465 167,564 +0.00(+1.97%)
Feb 07, 2023 0.0453 0.0463 0.0450 0.0456 731,351 +0.00(+0.66%)
Feb 06, 2023 0.0459 0.0463 0.0435 0.0453 315,528 -0.00(-1.31%)
Feb 03, 2023 0.0403 0.0490 0.0403 0.0459 888,472 +0.00(+11.95%)
Feb 02, 2023 0.0388 0.0410 0.0385 0.0410 218,708 +0.00(+5.67%)
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.