Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cv Sciences Inc
(OP:
CVSI
)
0.0464
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 26, 2024
0.0452
0.0496
0.0452
0.0464
178,794
-0.00(-0.64%)
Sep 25, 2024
0.0451
0.0497
0.0451
0.0467
11,619
+0.00(+3.09%)
Sep 24, 2024
0.0500
0.0500
0.0451
0.0453
85,223
-0.00(-4.83%)
Sep 23, 2024
0.0446
0.0500
0.0446
0.0476
369,856
+0.00(+6.49%)
Sep 20, 2024
0.0446
0.0466
0.0446
0.0447
30,477
+0.00(+0.22%)
Sep 19, 2024
0.0479
0.0480
0.0445
0.0446
343,872
-0.00(-3.04%)
Sep 18, 2024
0.0460
0.0481
0.0437
0.0460
165,186
-0.00(-1.29%)
Sep 17, 2024
0.0459
0.0478
0.0440
0.0466
273,072
+0.00(+0.22%)
Sep 16, 2024
0.0475
0.0490
0.0451
0.0465
405,741
-0.00(-0.43%)
Sep 13, 2024
0.0471
0.0490
0.0436
0.0467
444,896
-0.00(-3.31%)
Sep 12, 2024
0.0455
0.0490
0.0435
0.0483
419,835
+0.00(+6.15%)
Sep 11, 2024
0.0438
0.0500
0.0438
0.0455
313,206
-0.00(-1.52%)
Sep 10, 2024
0.0453
0.0500
0.0438
0.0462
237,333
+0.00(+0.65%)
Sep 09, 2024
0.0500
0.0500
0.0453
0.0459
44,387
-0.00(-2.34%)
Sep 06, 2024
0.0480
0.0500
0.0435
0.0470
397,881
-0.00(-5.62%)
Sep 05, 2024
0.0462
0.0499
0.0462
0.0498
129,058
+0.00(+2.89%)
Sep 04, 2024
0.0485
0.0500
0.0465
0.0484
156,118
-0.00(-0.21%)
Sep 03, 2024
0.0484
0.0524
0.0484
0.0485
286,149
-0.00(-4.72%)
Aug 30, 2024
0.0510
0.0524
0.0480
0.0509
85,095
-0.00(-0.20%)
Aug 29, 2024
0.0491
0.0524
0.0460
0.0510
202,102
+0.00(+4.08%)
Aug 28, 2024
0.0451
0.0514
0.0451
0.0490
111,377
-0.00(-0.20%)
Aug 27, 2024
0.0526
0.0526
0.0470
0.0491
379,365
-0.00(-4.66%)
Aug 26, 2024
0.0480
0.0515
0.0466
0.0515
295,804
+0.00(+6.40%)
Aug 23, 2024
0.0465
0.0522
0.0465
0.0484
255,748
-0.00(-3.97%)
Aug 22, 2024
0.0465
0.0504
0.0465
0.0504
157,131
+0.00(+1.61%)
Aug 21, 2024
0.0504
0.0504
0.0465
0.0496
476,447
+0.00(+1.22%)
Aug 20, 2024
0.0411
0.0502
0.0411
0.0490
435,971
+0.00(+1.66%)
Aug 19, 2024
0.0498
0.0534
0.0482
0.0482
106,380
-0.01(-9.57%)
Aug 16, 2024
0.0520
0.0534
0.0508
0.0533
80,084
+0.00(+2.50%)
Aug 15, 2024
0.0511
0.0543
0.0480
0.0520
195,470
-0.00(-1.33%)
Aug 14, 2024
0.0501
0.0558
0.0500
0.0527
84,708
+0.00(+4.98%)
Aug 13, 2024
0.0532
0.0559
0.0475
0.0502
298,803
-0.01(-11.62%)
Aug 12, 2024
0.0512
0.0574
0.0512
0.0568
211,419
+0.01(+10.94%)
Aug 09, 2024
0.0529
0.0548
0.0510
0.0512
228,345
+0.00(+0.39%)
Aug 08, 2024
0.0500
0.0510
0.0471
0.0510
124,341
+0.00(+0.00%)
Aug 07, 2024
0.0481
0.0529
0.0467
0.0510
90,777
+0.00(+2.00%)
Aug 06, 2024
0.0500
0.0510
0.0480
0.0500
466,381
-0.00(-0.20%)
Aug 05, 2024
0.0490
0.0520
0.0475
0.0501
384,463
-0.00(-3.65%)
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%)
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
.