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

Cv Sciences Inc (OP: CVSI )

0.0500 +0.0010 (+2.04%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 31, 2022 0.0358 0.0390 0.0342 0.0390 1,220,634 +0.00(+14.04%)
Oct 28, 2022 0.0376 0.0386 0.0342 0.0342 1,117,419 -0.00(-10.24%)
Oct 27, 2022 0.0376 0.0450 0.0376 0.0381 180,972 -0.00(-1.80%)
Oct 26, 2022 0.0379 0.0410 0.0376 0.0388 323,832 -0.00(-1.52%)
Oct 25, 2022 0.0382 0.0439 0.0382 0.0394 359,234 +0.00(+2.34%)
Oct 24, 2022 0.0377 0.0450 0.0377 0.0385 59,796 -0.00(-3.75%)
Oct 21, 2022 0.0410 0.0425 0.0375 0.0400 129,784 +0.00(+0.00%)
Oct 20, 2022 0.0384 0.0400 0.0373 0.0400 241,870 +0.00(+0.00%)
Oct 19, 2022 0.0420 0.0420 0.0373 0.0400 192,724 -0.00(-2.20%)
Oct 18, 2022 0.0376 0.0409 0.0368 0.0409 339,948 -0.00(-2.39%)
Oct 17, 2022 0.0380 0.0419 0.0350 0.0419 793,198 +0.00(+11.44%)
Oct 14, 2022 0.0350 0.0395 0.0350 0.0376 138,865 +0.00(+4.44%)
Oct 13, 2022 0.0370 0.0400 0.0360 0.0360 34,654 +0.00(+0.00%)
Oct 12, 2022 0.0373 0.0410 0.0358 0.0360 258,641 -0.00(-3.49%)
Oct 11, 2022 0.0370 0.0400 0.0345 0.0373 382,803 -0.00(-0.53%)
Oct 10, 2022 0.0376 0.0400 0.0371 0.0375 124,816 -0.00(-1.32%)
Oct 07, 2022 0.0500 0.0528 0.0380 0.0380 2,179,710 -0.01(-15.56%)
Oct 06, 2022 0.0400 0.0450 0.0342 0.0450 1,323,617 +0.01(+22.95%)
Oct 05, 2022 0.0370 0.0383 0.0356 0.0366 118,699 +0.00(+1.39%)
Oct 04, 2022 0.0335 0.0430 0.0335 0.0361 406,175 -0.00(-7.44%)
Oct 03, 2022 0.0400 0.0425 0.0350 0.0390 365,602 -0.00(-6.70%)
Sep 30, 2022 0.0410 0.0419 0.0377 0.0418 230,290 +0.00(+1.95%)
Sep 29, 2022 0.0383 0.0425 0.0366 0.0410 362,941 +0.00(+4.06%)
Sep 28, 2022 0.0350 0.0395 0.0350 0.0394 313,849 +0.00(+3.68%)
Sep 27, 2022 0.0440 0.0440 0.0346 0.0380 776,319 -0.00(-7.32%)
Sep 26, 2022 0.0435 0.0445 0.0384 0.0410 331,810 -0.00(-7.87%)
Sep 23, 2022 0.0410 0.0445 0.0388 0.0445 341,807 +0.00(+7.23%)
Sep 22, 2022 0.0404 0.0445 0.0404 0.0415 85,910 +0.00(+1.22%)
Sep 21, 2022 0.0410 0.0487 0.0410 0.0410 575,189 -0.00(-2.38%)
Sep 20, 2022 0.0483 0.0510 0.0401 0.0420 1,668,773 -0.01(-13.76%)
Sep 19, 2022 0.0539 0.0539 0.0482 0.0487 57,520 -0.00(-2.60%)
Sep 16, 2022 0.0491 0.0580 0.0480 0.0500 34,924 +0.00(+0.00%)
Sep 15, 2022 0.0490 0.0530 0.0490 0.0500 245,963 +0.00(+0.00%)
Sep 14, 2022 0.0560 0.0567 0.0450 0.0500 372,200 -0.01(-10.71%)
Sep 13, 2022 0.0525 0.0575 0.0525 0.0560 391,247 +0.00(+6.67%)
Sep 12, 2022 0.0536 0.0614 0.0480 0.0525 834,190 -0.01(-8.70%)
Sep 09, 2022 0.0466 0.0600 0.0435 0.0575 796,541 +0.01(+15.93%)
Sep 08, 2022 0.0510 0.0600 0.0410 0.0496 2,150,566 -0.01(-18.69%)
Sep 07, 2022 0.0435 0.0610 0.0435 0.0610 737,733 +0.01(+22.00%)
Sep 06, 2022 0.0550 0.0550 0.0443 0.0500 377,996 -0.00(-1.96%)
Sep 02, 2022 0.0458 0.0590 0.0458 0.0510 468,660 +0.01(+11.35%)
Sep 01, 2022 0.0531 0.0550 0.0434 0.0458 1,174,886 -0.01(-13.75%)
Aug 31, 2022 0.0650 0.0650 0.0511 0.0531 1,702,168 -0.00(-8.45%)
Aug 30, 2022 0.0493 0.0740 0.0485 0.0580 6,371,687 +0.01(+22.11%)
Aug 29, 2022 0.0540 0.0540 0.0470 0.0475 782,231 -0.00(-1.04%)
Aug 26, 2022 0.0635 0.0635 0.0431 0.0480 3,108,540 -0.01(-20.53%)
Aug 25, 2022 0.0320 0.0628 0.0320 0.0604 10,138,240 +0.03(+100.66%)
Aug 24, 2022 0.0300 0.0315 0.0300 0.0301 231,357 -0.00(-1.31%)
Aug 23, 2022 0.0303 0.0310 0.0301 0.0305 185,504 +0.00(+0.33%)
Aug 22, 2022 0.0315 0.0315 0.0303 0.0304 171,454 -0.00(-4.40%)
Aug 19, 2022 0.0313 0.0320 0.0303 0.0318 285,508 +0.00(+4.95%)
Aug 18, 2022 0.0310 0.0320 0.0301 0.0303 405,742 +0.00(+1.00%)
Aug 17, 2022 0.0290 0.0310 0.0273 0.0300 490,138 +0.00(+2.74%)
Aug 16, 2022 0.0300 0.0305 0.0285 0.0292 1,460,313 -0.00(-1.35%)
Aug 15, 2022 0.0300 0.0350 0.0296 0.0296 2,412,862 -0.01(-15.43%)
Aug 12, 2022 0.0340 0.0360 0.0322 0.0350 1,932,238 +0.00(+7.69%)
Aug 11, 2022 0.0320 0.0340 0.0300 0.0325 2,121,701 -0.00(-4.13%)
Aug 10, 2022 0.0321 0.0340 0.0320 0.0339 252,731 +0.00(+5.94%)
Aug 09, 2022 0.0320 0.0343 0.0310 0.0320 422,494 -0.00(-3.03%)
Aug 08, 2022 0.0310 0.0335 0.0300 0.0330 393,706 +0.00(+6.45%)
Aug 05, 2022 0.0305 0.0350 0.0301 0.0310 922,587 -0.00(-1.59%)
Aug 04, 2022 0.0315 0.0340 0.0310 0.0315 720,369 +0.00(+1.61%)
Aug 03, 2022 0.0357 0.0357 0.0305 0.0310 596,463 -0.00(-4.02%)
Aug 02, 2022 0.0315 0.0340 0.0310 0.0323 302,969 -0.00(-0.62%)
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.