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 (%)
Nov 30, 2023 0.0309 0.0400 0.0309 0.0362 204,137 +0.00(+4.93%)
Nov 29, 2023 0.0315 0.0380 0.0308 0.0345 502,302 +0.00(+12.01%)
Nov 28, 2023 0.0335 0.0345 0.0305 0.0308 63,794 -0.00(-8.06%)
Nov 27, 2023 0.0325 0.0345 0.0325 0.0335 31,577 +0.00(+3.08%)
Nov 24, 2023 0.0330 0.0345 0.0325 0.0325 221,049 -0.00(-0.61%)
Nov 22, 2023 0.0325 0.0345 0.0315 0.0327 100,240 +0.00(+1.55%)
Nov 21, 2023 0.0340 0.0350 0.0322 0.0322 40,812 -0.00(-6.12%)
Nov 20, 2023 0.0301 0.0389 0.0301 0.0343 602,580 +0.00(+14.33%)
Nov 17, 2023 0.0290 0.0319 0.0290 0.0300 428,156 +0.00(+3.45%)
Nov 16, 2023 0.0335 0.0335 0.0290 0.0290 126,826 -0.00(-9.66%)
Nov 15, 2023 0.0300 0.0350 0.0300 0.0321 135,916 -0.00(-0.62%)
Nov 14, 2023 0.0325 0.0360 0.0275 0.0323 1,503,721 +0.00(+5.90%)
Nov 13, 2023 0.0375 0.0375 0.0300 0.0305 1,207,778 -0.01(-16.44%)
Nov 10, 2023 0.0360 0.0381 0.0340 0.0365 213,482 -0.00(-1.62%)
Nov 09, 2023 0.0370 0.0381 0.0360 0.0371 281,796 -0.00(-1.07%)
Nov 08, 2023 0.0360 0.0390 0.0360 0.0375 42,852 +0.00(+1.35%)
Nov 07, 2023 0.0336 0.0390 0.0336 0.0370 73,025 +0.00(+8.82%)
Nov 06, 2023 0.0360 0.0397 0.0340 0.0340 773,685 -0.00(-9.33%)
Nov 03, 2023 0.0375 0.0395 0.0365 0.0375 39,601 +0.00(+1.35%)
Nov 02, 2023 0.0385 0.0400 0.0370 0.0370 184,863 +0.00(+1.37%)
Nov 01, 2023 0.0376 0.0387 0.0363 0.0365 182,395 -0.00(-2.93%)
Oct 31, 2023 0.0370 0.0387 0.0370 0.0376 103,498 +0.00(+1.62%)
Oct 30, 2023 0.0388 0.0388 0.0370 0.0370 142,077 -0.00(-1.33%)
Oct 27, 2023 0.0398 0.0398 0.0370 0.0375 80,334 -0.00(-1.32%)
Oct 26, 2023 0.0388 0.0395 0.0380 0.0380 42,796 -0.00(-4.52%)
Oct 25, 2023 0.0370 0.0398 0.0370 0.0398 43,734 +0.00(+4.74%)
Oct 24, 2023 0.0370 0.0400 0.0370 0.0380 112,272 +0.00(+2.70%)
Oct 23, 2023 0.0380 0.0395 0.0370 0.0370 135,689 -0.00(-2.63%)
Oct 20, 2023 0.0393 0.0405 0.0380 0.0380 138,291 -0.00(-1.81%)
Oct 19, 2023 0.0380 0.0393 0.0376 0.0387 92,891 +0.00(+3.20%)
Oct 18, 2023 0.0395 0.0395 0.0375 0.0375 111,891 -0.00(-3.85%)
Oct 17, 2023 0.0397 0.0407 0.0385 0.0390 346,508 -0.00(-1.76%)
Oct 16, 2023 0.0410 0.0421 0.0397 0.0397 127,214 -0.00(-5.70%)
Oct 13, 2023 0.0397 0.0421 0.0397 0.0421 83,340 +0.00(+6.05%)
Oct 12, 2023 0.0395 0.0410 0.0391 0.0397 113,775 -0.00(-0.75%)
Oct 11, 2023 0.0400 0.0410 0.0390 0.0400 156,182 -0.00(-1.23%)
Oct 10, 2023 0.0400 0.0410 0.0400 0.0405 74,109 +0.00(+1.25%)
Oct 09, 2023 0.0410 0.0423 0.0400 0.0400 558,576 -0.00(-6.98%)
Oct 06, 2023 0.0445 0.0445 0.0415 0.0430 100,082 +0.00(+0.00%)
Oct 05, 2023 0.0431 0.0448 0.0420 0.0430 53,280 -0.00(-1.15%)
Oct 04, 2023 0.0420 0.0443 0.0400 0.0435 466,285 +0.00(+2.11%)
Oct 03, 2023 0.0475 0.0475 0.0415 0.0426 468,005 -0.00(-6.37%)
Oct 02, 2023 0.0473 0.0483 0.0455 0.0455 313,019 -0.00(-3.81%)
Sep 29, 2023 0.0528 0.0528 0.0460 0.0473 62,887 -0.00(-7.25%)
Sep 28, 2023 0.0470 0.0530 0.0470 0.0510 388,743 +0.00(+7.82%)
Sep 27, 2023 0.0445 0.0510 0.0445 0.0473 290,256 +0.00(+5.11%)
Sep 26, 2023 0.0450 0.0490 0.0441 0.0450 105,635 +0.00(+0.00%)
Sep 25, 2023 0.0478 0.0450 0.0441 0.0450 129,517 -0.00(-1.96%)
Sep 22, 2023 0.0440 0.0460 0.0425 0.0459 260,514 +0.00(+6.25%)
Sep 21, 2023 0.0410 0.0451 0.0410 0.0432 326,171 +0.00(+3.35%)
Sep 20, 2023 0.0430 0.0485 0.0410 0.0418 184,167 -0.00(-5.00%)
Sep 19, 2023 0.0450 0.0490 0.0430 0.0440 133,988 -0.00(-6.18%)
Sep 18, 2023 0.0475 0.0495 0.0430 0.0469 289,406 -0.00(-6.20%)
Sep 15, 2023 0.0520 0.0600 0.0415 0.0500 1,426,863 -0.00(-6.54%)
Sep 14, 2023 0.0516 0.0535 0.0507 0.0535 127,851 +0.00(+1.90%)
Sep 13, 2023 0.0570 0.0570 0.0485 0.0525 557,632 +0.00(+0.19%)
Sep 12, 2023 0.0475 0.0575 0.0475 0.0524 709,753 +0.00(+2.54%)
Sep 11, 2023 0.0478 0.0568 0.0450 0.0511 1,750,210 +0.00(+6.46%)
Sep 08, 2023 0.0380 0.0480 0.0377 0.0480 577,803 +0.01(+26.32%)
Sep 07, 2023 0.0440 0.0467 0.0369 0.0380 184,172 -0.01(-13.64%)
Sep 06, 2023 0.0447 0.0447 0.0365 0.0440 401,533 -0.00(-1.57%)
Sep 05, 2023 0.0399 0.0447 0.0370 0.0447 393,403 +0.01(+15.80%)
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.