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

Cv Sciences Inc (OP: CVSI )

0.0401 +0.0014 (+3.62%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 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 (%)
May 31, 2023 0.0400 0.0460 0.0367 0.0450 453,517 +0.01(+16.28%)
May 30, 2023 0.0369 0.0400 0.0360 0.0387 17,024 +0.00(+1.31%)
May 26, 2023 0.0361 0.0400 0.0360 0.0382 122,939 +0.00(+2.69%)
May 25, 2023 0.0390 0.0409 0.0361 0.0372 19,155 -0.00(-3.38%)
May 24, 2023 0.0390 0.0400 0.0378 0.0385 198,705 -0.00(-6.10%)
May 23, 2023 0.0364 0.0410 0.0361 0.0410 200,370 +0.00(+5.67%)
May 22, 2023 0.0380 0.0393 0.0364 0.0388 299,192 +0.00(+3.47%)
May 19, 2023 0.0360 0.0400 0.0360 0.0375 234,140 -0.00(-5.06%)
May 18, 2023 0.0397 0.0399 0.0393 0.0395 17,443 +0.00(+0.51%)
May 17, 2023 0.0380 0.0432 0.0380 0.0393 41,293 +0.00(+4.80%)
May 16, 2023 0.0446 0.0446 0.0370 0.0375 524,328 -0.00(-11.35%)
May 15, 2023 0.0395 0.0452 0.0389 0.0423 141,756 +0.00(+5.75%)
May 12, 2023 0.0400 0.0429 0.0400 0.0400 83,768 +0.00(+0.00%)
May 11, 2023 0.0415 0.0429 0.0400 0.0400 40,877 +0.00(+0.00%)
May 10, 2023 0.0430 0.0430 0.0400 0.0400 92,478 -0.00(-7.83%)
May 09, 2023 0.0410 0.0435 0.0380 0.0434 172,683 -0.00(-0.23%)
May 08, 2023 0.0400 0.0435 0.0385 0.0435 99,163 +0.00(+12.69%)
May 05, 2023 0.0370 0.0400 0.0370 0.0386 128,584 -0.00(-3.50%)
May 04, 2023 0.0390 0.0400 0.0380 0.0400 97,370 +0.00(+1.27%)
May 03, 2023 0.0370 0.0417 0.0370 0.0395 77,397 -0.00(-1.25%)
May 02, 2023 0.0401 0.0469 0.0370 0.0400 484,110 -0.00(-5.88%)
May 01, 2023 0.0487 0.0487 0.0420 0.0425 322,219 -0.00(-9.38%)
Apr 28, 2023 0.0480 0.0480 0.0450 0.0469 381,872 -0.00(-0.64%)
Apr 27, 2023 0.0448 0.0480 0.0448 0.0472 202,006 +0.00(+3.96%)
Apr 26, 2023 0.0460 0.0460 0.0448 0.0454 35,527 +0.00(+0.89%)
Apr 25, 2023 0.0450 0.0480 0.0448 0.0450 132,294 +0.00(+0.45%)
Apr 24, 2023 0.0430 0.0450 0.0430 0.0448 108,841 +0.00(+2.99%)
Apr 21, 2023 0.0485 0.0485 0.0435 0.0435 40,435 -0.00(-0.91%)
Apr 20, 2023 0.0439 0.0485 0.0439 0.0439 40,090 +0.00(+0.00%)
Apr 19, 2023 0.0489 0.0489 0.0438 0.0439 155,041 -0.00(-9.30%)
Apr 18, 2023 0.0469 0.0489 0.0450 0.0484 265,017 +0.00(+2.98%)
Apr 17, 2023 0.0450 0.0484 0.0435 0.0470 12,252 +0.00(+8.05%)
Apr 14, 2023 0.0435 0.0490 0.0435 0.0435 39,458 -0.00(-3.33%)
Apr 13, 2023 0.0460 0.0460 0.0435 0.0450 147,032 -0.00(-0.88%)
Apr 12, 2023 0.0434 0.0490 0.0430 0.0454 96,510 -0.00(-6.39%)
Apr 11, 2023 0.0430 0.0490 0.0430 0.0485 124,364 -0.00(-1.02%)
Apr 10, 2023 0.0430 0.0490 0.0430 0.0490 165,868 +0.00(+5.83%)
Apr 06, 2023 0.0480 0.0480 0.0430 0.0463 149,659 -0.00(-1.49%)
Apr 05, 2023 0.0444 0.0480 0.0444 0.0470 172,252 +0.00(+1.73%)
Apr 04, 2023 0.0443 0.0490 0.0443 0.0462 45,834 +0.00(+4.29%)
Apr 03, 2023 0.0430 0.0497 0.0430 0.0443 230,170 +0.00(+3.02%)
Mar 31, 2023 0.0400 0.0497 0.0400 0.0430 89,037 +0.00(+7.23%)
Mar 30, 2023 0.0430 0.0431 0.0401 0.0401 138,837 -0.00(-6.74%)
Mar 29, 2023 0.0423 0.0430 0.0423 0.0430 86,148 -0.00(-0.23%)
Mar 28, 2023 0.0400 0.0432 0.0400 0.0431 119,751 +0.00(+10.51%)
Mar 27, 2023 0.0400 0.0432 0.0388 0.0390 71,315 -0.00(-4.88%)
Mar 24, 2023 0.0454 0.0465 0.0385 0.0410 192,436 -0.00(-2.38%)
Mar 23, 2023 0.0433 0.0500 0.0396 0.0420 734,452 -0.00(-0.47%)
Mar 22, 2023 0.0383 0.0422 0.0383 0.0422 21,052 +0.00(+2.93%)
Mar 21, 2023 0.0352 0.0434 0.0352 0.0410 107,830 +0.00(+0.00%)
Mar 20, 2023 0.0400 0.0410 0.0369 0.0410 107,429 +0.00(+7.89%)
Mar 17, 2023 0.0362 0.0410 0.0362 0.0380 72,793 -0.00(-7.32%)
Mar 16, 2023 0.0405 0.0410 0.0375 0.0410 131,313 +0.00(+0.00%)
Mar 15, 2023 0.0400 0.0434 0.0400 0.0410 88,447 +0.00(+2.50%)
Mar 14, 2023 0.0438 0.0453 0.0400 0.0400 213,454 -0.00(-9.09%)
Mar 13, 2023 0.0438 0.0448 0.0437 0.0440 35,190 -0.00(-3.51%)
Mar 10, 2023 0.0437 0.0457 0.0437 0.0456 105,439 +0.00(+4.35%)
Mar 09, 2023 0.0463 0.0464 0.0436 0.0437 123,366 -0.00(-5.41%)
Mar 08, 2023 0.0471 0.0471 0.0436 0.0462 65,738 +0.00(+5.96%)
Mar 07, 2023 0.0458 0.0480 0.0436 0.0436 161,441 +0.00(+0.23%)
Mar 06, 2023 0.0431 0.0480 0.0431 0.0435 147,089 -0.00(-5.43%)
Mar 03, 2023 0.0450 0.0480 0.0431 0.0460 46,421 +0.00(+4.55%)
Mar 02, 2023 0.0425 0.0440 0.0425 0.0440 243,797 +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.