Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cv Sciences Inc (OP: CVSI ) 0.0490 UNCHANGED Streaming Delayed Price Updated: 3:41 PM EDT, Aug 20, 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 (%) 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%) 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.