Cv Sciences Inc (OP: CVSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	0.0508	0.0550	0.0496	0.0520	148,964	+0.00(+1.96%)
Aug 01, 2024	0.0517	0.0518	0.0480	0.0510	19,113	-0.00(-1.54%)
Jul 31, 2024	0.0495	0.0520	0.0485	0.0518	537,039	-0.00(-0.38%)
Jul 30, 2024	0.0501	0.0520	0.0490	0.0520	63,488	+0.00(+3.79%)
Jul 29, 2024	0.0550	0.0550	0.0501	0.0501	60,444	+0.00(+0.00%)
Jul 26, 2024	0.0501	0.0525	0.0501	0.0501	126,620	-0.00(-2.91%)
Jul 25, 2024	0.0504	0.0539	0.0501	0.0516	356,253	-0.00(-1.71%)
Jul 24, 2024	0.0540	0.0540	0.0501	0.0525	219,241	-0.00(-2.78%)
Jul 23, 2024	0.0520	0.0557	0.0520	0.0540	82,146	-0.00(-3.05%)
Jul 22, 2024	0.0558	0.0558	0.0506	0.0557	191,948	+0.00(+0.00%)
Jul 19, 2024	0.0521	0.0558	0.0501	0.0557	64,304	+0.00(+7.12%)
Jul 18, 2024	0.0451	0.0596	0.0451	0.0520	694,741	+0.00(+6.12%)
Jul 17, 2024	0.0506	0.0600	0.0490	0.0490	701,216	+0.00(+1.66%)
Jul 16, 2024	0.0461	0.0568	0.0461	0.0482	469,415	+0.00(+4.56%)
Jul 15, 2024	0.0452	0.0489	0.0449	0.0461	463,426	-0.00(-5.14%)
Jul 12, 2024	0.0450	0.0545	0.0450	0.0486	284,845	+0.00(+0.83%)
Jul 11, 2024	0.0476	0.0570	0.0450	0.0482	234,946	+0.00(+2.55%)
Jul 10, 2024	0.0540	0.0540	0.0450	0.0470	137,190	-0.01(-10.48%)
Jul 09, 2024	0.0447	0.0560	0.0431	0.0525	961,251	+0.01(+22.38%)
Jul 08, 2024	0.0560	0.0560	0.0416	0.0429	671,374	-0.01(-23.39%)
Jul 05, 2024	0.0502	0.0621	0.0411	0.0560	480,941	-0.01(-9.82%)
Jul 03, 2024	0.0480	0.0621	0.0480	0.0621	5,015	+0.00(+0.00%)
Jul 02, 2024	0.0510	0.0621	0.0500	0.0621	502,071	+0.01(+19.65%)
Jul 01, 2024	0.0585	0.0585	0.0517	0.0519	280,067	-0.01(-11.28%)
Jun 28, 2024	0.0585	0.0585	0.0562	0.0585	43,739	+0.00(+4.09%)
Jun 27, 2024	0.0562	0.0585	0.0562	0.0562	21,968	-0.00(-3.93%)
Jun 26, 2024	0.0580	0.0603	0.0551	0.0585	516,462	+0.00(+0.86%)
Jun 25, 2024	0.0562	0.0647	0.0556	0.0580	236,927	+0.00(+4.32%)
Jun 24, 2024	0.0568	0.0580	0.0540	0.0556	257,509	-0.00(-1.59%)
Jun 21, 2024	0.0540	0.0580	0.0540	0.0565	49,091	+0.00(+4.63%)
Jun 20, 2024	0.0530	0.0580	0.0530	0.0540	205,966	-0.00(-7.69%)
Jun 18, 2024	0.0670	0.0670	0.0530	0.0585	594,340	-0.01(-9.30%)
Jun 17, 2024	0.0810	0.0810	0.0602	0.0645	962,575	-0.02(-22.85%)
Jun 14, 2024	0.0855	0.0899	0.0805	0.0836	210,293	-0.00(-2.22%)
Jun 13, 2024	0.0841	0.0897	0.0841	0.0855	268,610	+0.00(+1.06%)
Jun 12, 2024	0.0900	0.0900	0.0841	0.0846	243,334	-0.00(-1.40%)
Jun 11, 2024	0.0878	0.0895	0.0842	0.0858	279,489	-0.00(-4.67%)
Jun 10, 2024	0.0850	0.0900	0.0850	0.0900	145,388	+0.00(+1.47%)
Jun 07, 2024	0.0970	0.0975	0.0850	0.0887	555,720	-0.01(-5.94%)
Jun 06, 2024	0.1000	0.1001	0.0845	0.0943	1,015,215	-0.00(-2.78%)
Jun 05, 2024	0.0801	0.1015	0.0801	0.0970	1,595,345	+0.02(+21.25%)
Jun 04, 2024	0.0705	0.0840	0.0705	0.0800	446,364	+0.00(+0.00%)

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.