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 (%)
Jul 31, 2023 0.0417 0.0456 0.0415 0.0436 319,435 -0.00(-4.39%)
Jul 28, 2023 0.0420 0.0456 0.0419 0.0456 205,901 +0.00(+3.87%)
Jul 27, 2023 0.0464 0.0495 0.0425 0.0439 60,021 -0.00(-2.23%)
Jul 26, 2023 0.0423 0.0465 0.0423 0.0449 47,170 -0.00(-4.47%)
Jul 25, 2023 0.0495 0.0495 0.0433 0.0470 102,083 +0.00(+0.21%)
Jul 24, 2023 0.0495 0.0495 0.0458 0.0469 132,212 -0.00(-4.87%)
Jul 21, 2023 0.0482 0.0495 0.0482 0.0493 159,475 +0.00(+2.71%)
Jul 20, 2023 0.0495 0.0495 0.0480 0.0480 22,698 -0.00(-1.64%)
Jul 19, 2023 0.0452 0.0495 0.0452 0.0488 220,710 +0.00(+7.96%)
Jul 18, 2023 0.0475 0.0494 0.0452 0.0452 22,226 -0.00(-2.80%)
Jul 17, 2023 0.0452 0.0537 0.0452 0.0465 159,136 -0.00(-7.00%)
Jul 14, 2023 0.0506 0.0559 0.0463 0.0500 120,867 -0.00(-0.40%)
Jul 13, 2023 0.0452 0.0559 0.0452 0.0502 155,836 -0.00(-7.04%)
Jul 12, 2023 0.0451 0.0540 0.0451 0.0540 251,756 +0.00(+8.87%)
Jul 11, 2023 0.0425 0.0600 0.0425 0.0496 542,297 +0.00(+9.49%)
Jul 10, 2023 0.0470 0.0500 0.0415 0.0453 150,903 -0.00(-7.55%)
Jul 07, 2023 0.0449 0.0499 0.0406 0.0490 371,541 +0.01(+14.49%)
Jul 06, 2023 0.0420 0.0497 0.0420 0.0428 714,692 +0.00(+5.68%)
Jul 05, 2023 0.0404 0.0429 0.0404 0.0405 102,896 +0.00(+0.25%)
Jul 03, 2023 0.0415 0.0422 0.0404 0.0404 16,850 +0.00(+0.00%)
Jun 30, 2023 0.0410 0.0450 0.0404 0.0404 284,131 -0.00(-5.83%)
Jun 29, 2023 0.0430 0.0470 0.0403 0.0429 80,866 +0.00(+4.63%)
Jun 28, 2023 0.0402 0.0429 0.0402 0.0410 107,870 -0.00(-2.38%)
Jun 27, 2023 0.0403 0.0420 0.0402 0.0420 92,475 +0.00(+1.94%)
Jun 26, 2023 0.0403 0.0420 0.0403 0.0412 2,040 -0.00(-1.90%)
Jun 23, 2023 0.0420 0.0420 0.0401 0.0420 19,946 +0.00(+2.44%)
Jun 22, 2023 0.0418 0.0418 0.0401 0.0410 62,013 -0.00(-1.91%)
Jun 21, 2023 0.0401 0.0418 0.0401 0.0418 7,441 +0.00(+1.95%)
Jun 20, 2023 0.0401 0.0421 0.0401 0.0410 55,639 +0.00(+2.24%)
Jun 16, 2023 0.0421 0.0427 0.0401 0.0401 264,324 -0.00(-6.96%)
Jun 15, 2023 0.0415 0.0431 0.0405 0.0431 101,053 +0.00(+3.86%)
Jun 14, 2023 0.0415 0.0438 0.0413 0.0415 194,737 -0.00(-3.94%)
Jun 13, 2023 0.0410 0.0474 0.0410 0.0432 49,629 -0.00(-0.46%)
Jun 12, 2023 0.0418 0.0470 0.0401 0.0434 322,121 -0.00(-5.65%)
Jun 09, 2023 0.0401 0.0475 0.0401 0.0460 56,652 +0.00(+4.55%)
Jun 08, 2023 0.0440 0.0458 0.0420 0.0440 17,288 -0.00(-3.93%)
Jun 07, 2023 0.0440 0.0460 0.0440 0.0458 45,471 +0.00(+4.09%)
Jun 06, 2023 0.0440 0.0450 0.0440 0.0440 29,051 +0.00(+0.00%)
Jun 05, 2023 0.0442 0.0470 0.0410 0.0440 81,961 -0.00(-3.51%)
Jun 02, 2023 0.0440 0.0480 0.0440 0.0456 75,950 -0.00(-5.00%)
Jun 01, 2023 0.0401 0.0484 0.0401 0.0480 162,637 +0.00(+6.67%)
May 31, 2023 0.0400 0.0460 0.0367 0.0450 453,517 +0.01(+16.28%)
May 30, 2023 0.0369 0.0400 0.0360 0.0387 17,024 +0.00(+1.31%)
May 26, 2023 0.0361 0.0400 0.0360 0.0382 122,939 +0.00(+2.69%)
May 25, 2023 0.0390 0.0409 0.0361 0.0372 19,155 -0.00(-3.38%)
May 24, 2023 0.0390 0.0400 0.0378 0.0385 198,705 -0.00(-6.10%)
May 23, 2023 0.0364 0.0410 0.0361 0.0410 200,370 +0.00(+5.67%)
May 22, 2023 0.0380 0.0393 0.0364 0.0388 299,192 +0.00(+3.47%)
May 19, 2023 0.0360 0.0400 0.0360 0.0375 234,140 -0.00(-5.06%)
May 18, 2023 0.0397 0.0399 0.0393 0.0395 17,443 +0.00(+0.51%)
May 17, 2023 0.0380 0.0432 0.0380 0.0393 41,293 +0.00(+4.80%)
May 16, 2023 0.0446 0.0446 0.0370 0.0375 524,328 -0.00(-11.35%)
May 15, 2023 0.0395 0.0452 0.0389 0.0423 141,756 +0.00(+5.75%)
May 12, 2023 0.0400 0.0429 0.0400 0.0400 83,768 +0.00(+0.00%)
May 11, 2023 0.0415 0.0429 0.0400 0.0400 40,877 +0.00(+0.00%)
May 10, 2023 0.0430 0.0430 0.0400 0.0400 92,478 -0.00(-7.83%)
May 09, 2023 0.0410 0.0435 0.0380 0.0434 172,683 -0.00(-0.23%)
May 08, 2023 0.0400 0.0435 0.0385 0.0435 99,163 +0.00(+12.69%)
May 05, 2023 0.0370 0.0400 0.0370 0.0386 128,584 -0.00(-3.50%)
May 04, 2023 0.0390 0.0400 0.0380 0.0400 97,370 +0.00(+1.27%)
May 03, 2023 0.0370 0.0417 0.0370 0.0395 77,397 -0.00(-1.25%)
May 02, 2023 0.0401 0.0469 0.0370 0.0400 484,110 -0.00(-5.88%)
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.