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

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 0.2105 0.2200 0.1901 0.2100 670,921 -0.01(-3.40%)
Oct 28, 2021 0.2255 0.2255 0.2100 0.2174 522,047 -0.00(-2.07%)
Oct 27, 2021 0.2349 0.2280 0.2220 0.2220 302,315 -0.00(-1.33%)
Oct 26, 2021 0.2360 0.2250 0.2250 223,068 -0.01(-5.86%)
Oct 25, 2021 0.2320 0.2400 0.2220 0.2390 147,490 +0.01(+6.18%)
Oct 22, 2021 0.2303 0.2500 0.2222 0.2251 238,375 -0.02(-6.60%)
Oct 21, 2021 0.2223 0.2500 0.2223 0.2410 234,006 +0.02(+7.25%)
Oct 20, 2021 0.2305 0.2400 0.2223 0.2247 637,414 -0.01(-3.60%)
Oct 19, 2021 0.2320 0.2450 0.2265 0.2331 218,351 -0.00(-1.10%)
Oct 18, 2021 0.2431 0.2500 0.2352 0.2357 260,694 -0.01(-4.92%)
Oct 15, 2021 0.2499 0.2499 0.2401 0.2479 202,578 +0.00(+1.18%)
Oct 14, 2021 0.2280 0.2450 0.2280 0.2450 211,534 +0.02(+7.46%)
Oct 13, 2021 0.2430 0.2430 0.2280 0.2280 183,931 -0.00(-1.21%)
Oct 12, 2021 0.2278 0.2349 0.2250 0.2308 153,980 -0.00(-0.09%)
Oct 11, 2021 0.2418 0.2444 0.2275 0.2310 196,902 +0.01(+2.67%)
Oct 08, 2021 0.2360 0.2445 0.2250 0.2250 310,653 -0.01(-6.25%)
Oct 07, 2021 0.2255 0.2479 0.2251 0.2400 621,102 +0.01(+6.67%)
Oct 06, 2021 0.2275 0.2337 0.2192 0.2250 395,162 -0.00(-0.04%)
Oct 05, 2021 0.2205 0.2400 0.2205 0.2251 134,795 -0.00(-2.13%)
Oct 04, 2021 0.2205 0.2410 0.2200 0.2300 229,699 -0.01(-4.76%)
Oct 01, 2021 0.2398 0.2415 0.2200 0.2415 236,180 +0.00(+0.71%)
Sep 30, 2021 0.2233 0.2398 0.2225 0.2398 226,545 +0.02(+7.78%)
Sep 29, 2021 0.2500 0.2500 0.2225 0.2225 251,635 -0.03(-11.00%)
Sep 28, 2021 0.2500 0.2625 0.2421 0.2500 99,941 -0.01(-5.12%)
Sep 27, 2021 0.2600 0.2667 0.2500 0.2635 178,723 +0.00(+1.35%)
Sep 24, 2021 0.2598 0.2680 0.2530 0.2600 253,230 +0.00(+0.19%)
Sep 23, 2021 0.2270 0.2740 0.2100 0.2595 1,028,924 +0.03(+13.07%)
Sep 22, 2021 0.2402 0.2450 0.2200 0.2295 397,744 -0.01(-2.75%)
Sep 21, 2021 0.2400 0.2450 0.2353 0.2360 208,372 -0.00(-1.67%)
Sep 20, 2021 0.2525 0.2573 0.2300 0.2400 462,109 -0.01(-4.38%)
Sep 17, 2021 0.2600 0.2600 0.2500 0.2510 139,738 -0.01(-2.71%)
Sep 16, 2021 0.2650 0.2710 0.2550 0.2580 158,753 -0.00(-0.39%)
Sep 15, 2021 0.2590 0.2590 0.2501 0.2590 208,415 +0.00(+0.78%)
Sep 14, 2021 0.2501 0.2599 0.2500 0.2570 348,784 +0.01(+2.39%)
Sep 13, 2021 0.2560 0.2690 0.2501 0.2510 314,713 -0.02(-6.86%)
Sep 10, 2021 0.2799 0.2799 0.2510 0.2695 410,120 -0.01(-3.75%)
Sep 09, 2021 0.2754 0.2880 0.2650 0.2800 390,861 +0.02(+5.66%)
Sep 08, 2021 0.2800 0.2868 0.2500 0.2650 846,494 -0.02(-5.36%)
Sep 07, 2021 0.2883 0.2945 0.2750 0.2800 299,157 -0.01(-2.27%)
Sep 03, 2021 0.2850 0.3020 0.2830 0.2865 172,526 +0.00(+0.53%)
Sep 02, 2021 0.3000 0.3000 0.2850 0.2850 309,293 -0.00(-0.70%)
Sep 01, 2021 0.3000 0.3000 0.2805 0.2870 275,581 -0.02(-5.12%)
Aug 31, 2021 0.3100 0.3100 0.2965 0.3025 218,168 -0.01(-1.63%)
Aug 30, 2021 0.2898 0.3075 0.2800 0.3075 337,446 +0.02(+6.11%)
Aug 27, 2021 0.2875 0.2995 0.2800 0.2898 183,579 +0.00(+0.38%)
Aug 26, 2021 0.3000 0.3000 0.2820 0.2887 86,439 -0.01(-2.14%)
Aug 25, 2021 0.2860 0.3085 0.2800 0.2950 286,589 +0.01(+1.72%)
Aug 24, 2021 0.2950 0.3000 0.2853 0.2900 441,976 -0.01(-4.13%)
Aug 23, 2021 0.2950 0.3168 0.2816 0.3025 447,662 +0.01(+2.54%)
Aug 20, 2021 0.3094 0.3094 0.2900 0.2950 160,815 -0.01(-4.65%)
Aug 19, 2021 0.3100 0.3136 0.2990 0.3094 299,811 -0.00(-0.19%)
Aug 18, 2021 0.3269 0.3297 0.3000 0.3100 168,782 -0.02(-6.00%)
Aug 17, 2021 0.3125 0.3298 0.3000 0.3298 229,518 -0.00(-0.06%)
Aug 16, 2021 0.3150 0.3480 0.3000 0.3300 201,369 -0.02(-4.62%)
Aug 13, 2021 0.3450 0.3500 0.3035 0.3460 453,194 -0.00(-1.14%)
Aug 12, 2021 0.3389 0.3649 0.3350 0.3500 488,109 +0.01(+2.91%)
Aug 11, 2021 0.3176 0.3600 0.3120 0.3401 552,676 +0.02(+6.92%)
Aug 10, 2021 0.3030 0.3240 0.3030 0.3181 107,784 +0.01(+4.30%)
Aug 09, 2021 0.3030 0.3240 0.3030 0.3050 64,274 -0.01(-1.93%)
Aug 06, 2021 0.3250 0.3400 0.3110 0.3110 133,339 -0.01(-2.81%)
Aug 05, 2021 0.3000 0.3260 0.2999 0.3200 194,330 +0.02(+6.67%)
Aug 04, 2021 0.3002 0.3123 0.2950 0.3000 273,656 +0.00(+0.00%)
Aug 03, 2021 0.3107 0.3195 0.3000 0.3000 260,427 -0.01(-3.44%)
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.