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

Cv Sciences Inc (OP: CVSI )

0.0390 -0.0007 (-1.76%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Apr 30, 2021 0.4190 0.4240 0.4130 0.4150 243,400 -0.00(-0.86%)
Apr 29, 2021 0.4300 0.4300 0.4150 0.4186 261,167 -0.01(-1.81%)
Apr 28, 2021 0.4347 0.4365 0.4101 0.4263 451,222 +0.00(+0.90%)
Apr 27, 2021 0.4300 0.4450 0.4110 0.4225 399,458 -0.01(-1.74%)
Apr 26, 2021 0.4266 0.4400 0.4150 0.4300 239,163 +0.00(+0.00%)
Apr 23, 2021 0.4210 0.4400 0.4210 0.4300 170,700 +0.01(+1.90%)
Apr 22, 2021 0.4100 0.4500 0.4100 0.4220 366,259 +0.01(+2.18%)
Apr 21, 2021 0.4010 0.4450 0.4010 0.4130 296,459 +0.01(+2.99%)
Apr 20, 2021 0.4100 0.4395 0.4000 0.4010 337,793 -0.02(-5.60%)
Apr 19, 2021 0.4300 0.4350 0.4000 0.4248 780,451 -0.01(-2.34%)
Apr 16, 2021 0.4650 0.4650 0.4300 0.4350 472,000 -0.02(-3.76%)
Apr 15, 2021 0.4600 0.4800 0.4500 0.4520 583,929 -0.02(-3.91%)
Apr 14, 2021 0.4600 0.4900 0.4600 0.4704 364,961 -0.01(-3.01%)
Apr 13, 2021 0.4800 0.5000 0.4500 0.4850 447,823 -0.00(-0.72%)
Apr 12, 2021 0.5000 0.5000 0.4800 0.4885 274,541 -0.01(-2.30%)
Apr 09, 2021 0.4700 0.5050 0.4630 0.5000 399,200 +0.03(+7.07%)
Apr 08, 2021 0.4661 0.4750 0.4611 0.4670 193,669 +0.00(+0.97%)
Apr 07, 2021 0.4938 0.4950 0.4619 0.4625 398,000 -0.03(-6.57%)
Apr 06, 2021 0.4950 0.5100 0.4720 0.4950 378,970 +0.01(+1.02%)
Apr 05, 2021 0.4755 0.4900 0.4538 0.4900 510,693 +0.03(+6.52%)
Apr 01, 2021 0.4675 0.4800 0.4505 0.4600 260,500 -0.00(-0.07%)
Mar 31, 2021 0.4625 0.4700 0.4351 0.4603 259,750 +0.02(+4.61%)
Mar 30, 2021 0.4730 0.4730 0.4300 0.4400 315,802 -0.01(-2.22%)
Mar 29, 2021 0.4640 0.4710 0.4400 0.4500 210,744 -0.01(-1.53%)
Mar 26, 2021 0.4658 0.4850 0.4500 0.4570 526,300 -0.01(-1.08%)
Mar 25, 2021 0.4570 0.4695 0.4300 0.4620 947,476 +0.01(+1.09%)
Mar 24, 2021 0.5000 0.5299 0.4570 0.4570 712,027 -0.04(-7.68%)
Mar 23, 2021 0.5200 0.5300 0.4800 0.4950 1,606,560 -0.03(-5.71%)
Mar 22, 2021 0.5500 0.5779 0.5150 0.5250 778,958 -0.03(-4.65%)
Mar 19, 2021 0.5550 0.5900 0.5051 0.5506 2,824,300 -0.05(-8.95%)
Mar 18, 2021 0.6025 0.6299 0.5947 0.6047 825,864 -0.00(-0.05%)
Mar 17, 2021 0.5900 0.6200 0.5800 0.6050 317,980 +0.02(+2.54%)
Mar 16, 2021 0.6400 0.6425 0.5900 0.5900 536,894 -0.05(-7.81%)
Mar 15, 2021 0.6000 0.6450 0.6000 0.6400 603,054 +0.05(+8.11%)
Mar 12, 2021 0.5800 0.6100 0.5730 0.5920 631,600 +0.02(+3.86%)
Mar 11, 2021 0.6100 0.6200 0.5700 0.5700 766,401 -0.04(-6.56%)
Mar 10, 2021 0.6140 0.6300 0.5800 0.6100 527,462 +0.01(+1.84%)
Mar 09, 2021 0.5750 0.6100 0.5700 0.5990 467,699 +0.01(+1.70%)
Mar 08, 2021 0.5650 0.6260 0.5611 0.5890 354,939 +0.02(+4.25%)
Mar 05, 2021 0.5990 0.6100 0.5101 0.5650 933,000 -0.04(-6.30%)
Mar 04, 2021 0.6450 0.6590 0.5300 0.6030 1,912,317 -0.05(-7.94%)
Mar 03, 2021 0.6950 0.7000 0.6300 0.6550 611,322 -0.03(-5.07%)
Mar 02, 2021 0.7100 0.7441 0.6400 0.6900 733,621 -0.02(-2.82%)
Mar 01, 2021 0.6471 0.7367 0.6471 0.7100 454,437 +0.06(+9.23%)
Feb 26, 2021 0.7000 0.7000 0.6230 0.6500 768,200 -0.03(-4.55%)
Feb 25, 2021 0.7000 0.7100 0.6500 0.6810 892,403 -0.02(-2.71%)
Feb 24, 2021 0.7005 0.7309 0.6900 0.7000 812,905 -0.01(-1.41%)
Feb 23, 2021 0.7500 0.7550 0.6700 0.7100 1,215,517 -0.05(-6.58%)
Feb 22, 2021 0.8175 0.8245 0.7500 0.7600 671,516 -0.05(-6.59%)
Feb 19, 2021 0.7950 0.8500 0.7700 0.8136 973,000 +0.03(+4.44%)
Feb 18, 2021 0.8500 0.8500 0.7600 0.7790 795,134 -0.05(-6.14%)
Feb 17, 2021 0.8761 0.8787 0.7700 0.8300 1,127,970 -0.04(-4.94%)
Feb 16, 2021 0.8300 0.8787 0.7999 0.8731 1,437,140 +0.07(+9.14%)
Feb 12, 2021 0.8175 0.8900 0.7700 0.8000 2,787,100 -0.04(-5.18%)
Feb 11, 2021 1.020 1.040 0.7600 0.8437 5,638,487 -0.15(-14.78%)
Feb 10, 2021 0.8003 1.120 0.7630 0.9900 10,027,655 +0.22(+28.57%)
Feb 09, 2021 0.7100 0.7850 0.7100 0.7700 3,292,863 +0.07(+10.00%)
Feb 08, 2021 0.6400 0.7450 0.6300 0.7000 3,876,668 +0.07(+10.25%)
Feb 05, 2021 0.6400 0.6500 0.6120 0.6349 1,107,600 -0.00(-0.02%)
Feb 04, 2021 0.6379 0.6411 0.5796 0.6350 1,640,238 +0.03(+4.10%)
Feb 03, 2021 0.6020 0.6515 0.5900 0.6100 1,692,259 +0.02(+3.57%)
Feb 02, 2021 0.5476 0.5890 0.5451 0.5890 995,730 +0.03(+5.18%)
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.