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 (%)
Dec 31, 2021 0.1050 0.1280 0.1050 0.1166 2,102,232 +0.01(+9.48%)
Dec 30, 2021 0.1095 0.1125 0.1010 0.1065 1,227,459 -0.01(-4.91%)
Dec 29, 2021 0.1200 0.1200 0.1120 0.1120 604,064 -0.01(-6.12%)
Dec 28, 2021 0.1240 0.1280 0.1180 0.1193 361,759 -0.00(-3.01%)
Dec 27, 2021 0.1200 0.1277 0.1101 0.1230 594,427 +0.00(+2.50%)
Dec 23, 2021 0.1000 0.1225 0.1000 0.1200 643,547 +0.01(+12.15%)
Dec 22, 2021 0.1020 0.1120 0.1000 0.1070 726,460 +0.01(+5.94%)
Dec 21, 2021 0.1075 0.1165 0.1010 0.1010 513,422 -0.01(-6.05%)
Dec 20, 2021 0.1200 0.1240 0.1075 0.1075 553,795 -0.01(-10.42%)
Dec 17, 2021 0.1235 0.1300 0.1200 0.1200 363,680 +0.00(+0.00%)
Dec 16, 2021 0.1301 0.1379 0.1190 0.1200 334,621 -0.01(-10.45%)
Dec 15, 2021 0.1250 0.1377 0.1110 0.1340 872,090 +0.01(+11.67%)
Dec 14, 2021 0.1325 0.1388 0.1100 0.1200 842,568 -0.01(-8.81%)
Dec 13, 2021 0.1540 0.1540 0.1300 0.1316 448,940 -0.02(-12.27%)
Dec 10, 2021 0.1455 0.1549 0.1455 0.1500 202,906 +0.00(+2.32%)
Dec 09, 2021 0.1470 0.1549 0.1451 0.1466 171,532 +0.00(+0.41%)
Dec 08, 2021 0.1471 0.1525 0.1255 0.1460 339,538 -0.00(-1.55%)
Dec 07, 2021 0.1498 0.1590 0.1407 0.1483 430,405 -0.00(-1.00%)
Dec 06, 2021 0.1500 0.1500 0.1320 0.1498 296,943 -0.00(-0.13%)
Dec 03, 2021 0.1530 0.1598 0.1400 0.1500 939,956 -0.01(-6.13%)
Dec 02, 2021 0.1550 0.1690 0.1520 0.1598 527,952 -0.01(-3.09%)
Dec 01, 2021 0.1701 0.1750 0.1521 0.1649 687,668 -0.01(-6.47%)
Nov 30, 2021 0.1791 0.1895 0.1700 0.1763 304,738 -0.00(-2.33%)
Nov 29, 2021 0.1875 0.1985 0.1765 0.1805 310,570 -0.01(-7.39%)
Nov 26, 2021 0.2049 0.2049 0.1866 0.1949 173,995 -0.01(-4.88%)
Nov 24, 2021 0.1840 0.2049 0.1840 0.2049 264,444 +0.02(+11.36%)
Nov 23, 2021 0.1865 0.1900 0.1700 0.1840 452,199 -0.01(-2.65%)
Nov 22, 2021 0.1960 0.1960 0.1731 0.1890 721,289 -0.00(-2.33%)
Nov 19, 2021 0.1945 0.2044 0.1900 0.1935 268,658 -0.01(-5.38%)
Nov 18, 2021 0.2100 0.2049 0.1945 0.2045 496,360 -0.01(-2.62%)
Nov 17, 2021 0.2120 0.2200 0.2050 0.2100 489,162 -0.01(-3.67%)
Nov 16, 2021 0.2495 0.2495 0.2001 0.2180 803,672 -0.02(-6.88%)
Nov 15, 2021 0.2203 0.2500 0.2161 0.2341 1,890,334 +0.01(+6.41%)
Nov 12, 2021 0.2199 0.2300 0.2077 0.2200 1,058,061 +0.00(+0.05%)
Nov 11, 2021 0.2190 0.2200 0.2010 0.2199 725,487 -0.00(-0.50%)
Nov 10, 2021 0.2215 0.2210 282,353 -0.00(-0.85%)
Nov 09, 2021 0.2250 0.2470 0.2200 0.2229 390,991 +0.00(+1.32%)
Nov 08, 2021 0.2000 0.2250 0.2000 0.2200 385,239 +0.02(+10.00%)
Nov 05, 2021 0.2027 0.2099 0.2000 0.2000 346,420 -0.00(-2.44%)
Nov 04, 2021 0.2184 0.2185 0.2050 0.2050 194,045 +0.00(+0.00%)
Nov 03, 2021 0.2070 0.2185 0.2050 0.2050 283,402 -0.00(-0.97%)
Nov 02, 2021 0.2087 0.2300 0.2070 0.2070 298,082 -0.01(-5.87%)
Nov 01, 2021 0.2101 0.2310 0.2070 0.2199 264,586 +0.01(+4.71%)
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%)
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.