Cv Sciences Inc (OP: CVSI )

0.4699 USD +0.0399 (+9.28%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.4640 0.4640 0.3960 0.4300 1,031,100 -0.03(-6.93%)
Nov 24, 2020 0.4700 0.4700 0.4450 0.4620 576,023 +0.01(+2.67%)
Nov 23, 2020 0.4500 0.4690 0.4400 0.4500 375,882 +0.00(+0.67%)
Nov 20, 2020 0.4650 0.4750 0.4450 0.4470 319,700 -0.02(-4.89%)
Nov 19, 2020 0.4800 0.4800 0.4500 0.4700 182,099 +0.01(+2.17%)
Nov 18, 2020 0.4510 0.4750 0.4456 0.4600 499,819 +0.00(+0.39%)
Nov 17, 2020 0.4699 0.4700 0.4486 0.4582 618,989 -0.01(-2.49%)
Nov 16, 2020 0.4550 0.4799 0.4300 0.4699 825,912 +0.01(+3.27%)
Nov 13, 2020 0.4625 0.4800 0.4500 0.4550 409,800 -0.01(-1.62%)
Nov 12, 2020 0.4811 0.4820 0.4600 0.4625 358,685 -0.02(-4.56%)
Nov 11, 2020 0.4890 0.4950 0.4600 0.4846 325,785 +0.01(+2.02%)
Nov 10, 2020 0.5175 0.5175 0.4650 0.4750 771,175 -0.03(-6.84%)
Nov 09, 2020 0.5426 0.5820 0.5000 0.5099 1,388,457 -0.01(-1.94%)
Nov 06, 2020 0.5510 0.5520 0.4905 0.5200 1,565,600 +0.01(+1.96%)
Nov 05, 2020 0.4900 0.5430 0.4710 0.5100 1,136,029 +0.03(+6.03%)
Nov 04, 2020 0.4800 0.4940 0.4800 0.4810 122,755 +0.01(+3.17%)
Nov 03, 2020 0.4900 0.5000 0.4652 0.4662 222,450 -0.02(-3.88%)
Nov 02, 2020 0.4700 0.5000 0.4625 0.4850 376,457 +0.02(+4.75%)
Oct 30, 2020 0.4705 0.4890 0.4620 0.4630 147,500 -0.01(-1.70%)
Oct 29, 2020 0.4700 0.4890 0.4630 0.4710 86,335 +0.00(+0.96%)
Oct 28, 2020 0.4900 0.4900 0.4600 0.4665 210,305 -0.01(-2.81%)
Oct 27, 2020 0.4701 0.4860 0.4600 0.4800 146,244 +0.01(+2.11%)
Oct 26, 2020 0.4770 0.4900 0.4600 0.4701 100,852 -0.01(-2.77%)
Oct 23, 2020 0.4995 0.4995 0.4650 0.4835 299,000 -0.01(-1.99%)
Oct 22, 2020 0.4951 0.5000 0.4800 0.4933 202,520 -0.00(-0.56%)
Oct 21, 2020 0.5105 0.5295 0.4900 0.4961 397,872 -0.02(-4.60%)
Oct 20, 2020 0.5245 0.5295 0.5105 0.5200 80,959 -0.00(-0.86%)
Oct 19, 2020 0.5051 0.5245 0.5051 0.5245 197,047 +0.02(+3.25%)
Oct 16, 2020 0.5100 0.5200 0.5001 0.5080 130,900 -0.00(-0.49%)
Oct 15, 2020 0.5200 0.5215 0.5100 0.5105 59,749 -0.01(-2.39%)
Oct 14, 2020 0.5050 0.5357 0.5050 0.5230 182,690 +0.02(+3.05%)
Oct 13, 2020 0.5175 0.5175 0.5000 0.5075 166,743 -0.00(-0.59%)
Oct 12, 2020 0.5010 0.5350 0.5010 0.5105 309,790 +0.01(+2.04%)
Oct 09, 2020 0.5450 0.5490 0.4905 0.5003 575,200 -0.03(-6.49%)
Oct 08, 2020 0.4900 0.5400 0.4725 0.5350 492,101 +0.05(+9.18%)
Oct 07, 2020 0.4805 0.8303 0.4805 0.4900 126,952 -0.01(-1.90%)
Oct 06, 2020 0.5000 0.5000 0.4820 0.4995 175,610 +0.00(+0.30%)
Oct 05, 2020 0.5050 0.5100 0.4900 0.4980 241,805 -0.01(-1.87%)
Oct 02, 2020 0.5295 0.5300 0.5000 0.5075 234,400 -0.02(-4.15%)
Oct 01, 2020 0.5295 0.5295 0.5000 0.5295 96,831 +0.00(+0.86%)
Sep 30, 2020 0.5400 0.5400 0.5210 0.5250 68,945 -0.02(-3.37%)
Sep 29, 2020 0.5198 0.5590 0.4905 0.5433 335,714 +0.04(+7.58%)
Sep 28, 2020 0.5090 0.5200 0.4938 0.5050 117,835 +0.01(+1.00%)
Sep 25, 2020 0.5249 0.5249 0.4805 0.5000 97,200 -0.02(-3.85%)
Sep 24, 2020 0.5099 0.5300 0.4877 0.5200 238,838 +0.01(+1.98%)
Sep 23, 2020 0.5265 0.5600 0.5000 0.5099 212,428 -0.03(-5.13%)
Sep 22, 2020 0.5100 0.5480 0.5000 0.5375 288,194 +0.02(+4.37%)
Sep 21, 2020 0.5251 0.5400 0.4950 0.5150 292,979 -0.01(-2.76%)
Sep 18, 2020 0.5101 0.5350 0.5101 0.5296 334,500 +0.02(+3.32%)
Sep 17, 2020 0.4801 0.5362 0.4801 0.5126 198,564 +0.01(+2.62%)
Sep 16, 2020 0.4501 0.5400 0.4501 0.4995 561,468 +0.03(+6.25%)
Sep 15, 2020 0.4800 0.5270 0.4400 0.4701 719,223 -0.00(-1.03%)
Sep 14, 2020 0.5085 0.5150 0.4600 0.4750 1,032,463 -0.04(-7.05%)
Sep 11, 2020 0.5200 0.5357 0.5050 0.5110 488,500 -0.01(-1.73%)
Sep 10, 2020 0.5300 0.5690 0.5200 0.5200 170,031 -0.02(-2.80%)
Sep 09, 2020 0.5316 0.5500 0.5060 0.5350 284,299 +0.01(+2.85%)
Sep 08, 2020 0.5300 0.5750 0.5060 0.5202 219,104 -0.01(-1.85%)
Sep 04, 2020 0.5100 0.5425 0.5100 0.5300 269,800 +0.02(+3.11%)
Sep 03, 2020 0.5150 0.5390 0.5100 0.5140 315,703 -0.00(-0.19%)
Sep 02, 2020 0.5600 0.5800 0.5150 0.5150 425,899 -0.05(-8.04%)
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.