Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0925 -0.0018 (-1.91%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 0.4700 0.4700 0.4700 830,801 -0.01(-2.85%)
Dec 30, 2020 0.4600 0.5200 0.4600 0.4838 830,801 +0.01(+2.33%)
Dec 29, 2020 0.4670 0.4800 0.4600 0.4728 392,275 +0.00(+0.25%)
Dec 28, 2020 0.4920 0.4950 0.4600 0.4716 532,450 -0.01(-1.63%)
Dec 24, 2020 0.5000 0.5000 0.4650 0.4794 339,900 -0.02(-3.15%)
Dec 23, 2020 0.4800 0.5025 0.4700 0.4950 727,869 +0.02(+4.21%)
Dec 22, 2020 0.5100 0.5150 0.4701 0.4750 754,265 -0.03(-5.38%)
Dec 21, 2020 0.5300 0.5350 0.5000 0.5020 512,534 -0.04(-6.90%)
Dec 18, 2020 0.5349 0.5700 0.5200 0.5392 401,900 +0.01(+1.39%)
Dec 17, 2020 0.5150 0.5450 0.5000 0.5318 663,401 +0.02(+3.06%)
Dec 16, 2020 0.5330 0.6000 0.5150 0.5160 515,657 -0.01(-2.64%)
Dec 15, 2020 0.5000 0.5600 0.4810 0.5300 736,994 +0.03(+6.43%)
Dec 14, 2020 0.4900 0.5100 0.4900 0.4980 391,415 -0.00(-0.40%)
Dec 11, 2020 0.5200 0.5300 0.4851 0.5000 429,800 -0.02(-4.21%)
Dec 10, 2020 0.5250 0.5444 0.5000 0.5220 710,450 -0.00(-0.57%)
Dec 09, 2020 0.5600 0.5850 0.5100 0.5250 813,807 -0.04(-7.89%)
Dec 08, 2020 0.6300 0.6300 0.5200 0.5700 935,987 -0.03(-5.71%)
Dec 07, 2020 0.6500 0.6600 0.5982 0.6045 902,446 -0.03(-4.05%)
Dec 04, 2020 0.6490 0.6500 0.6042 0.6300 1,590,700 +0.00(+0.00%)
Dec 03, 2020 0.6400 0.6540 0.6050 0.6300 1,212,374 -0.01(-1.56%)
Dec 02, 2020 0.5980 0.6678 0.5600 0.6400 1,853,508 +0.03(+5.56%)
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.