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

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0343 0.0359 0.0343 0.0343 62,307 +0.00(+0.88%)
Feb 28, 2024 0.0317 0.0340 0.0317 0.0340 114,691 +0.00(+3.03%)
Feb 27, 2024 0.0325 0.0360 0.0320 0.0330 141,731 -0.00(-4.35%)
Feb 26, 2024 0.0345 0.0365 0.0345 0.0345 57,440 +0.00(+0.00%)
Feb 23, 2024 0.0338 0.0380 0.0338 0.0345 104,106 -0.00(-4.17%)
Feb 22, 2024 0.0350 0.0389 0.0325 0.0360 306,214 +0.00(+4.35%)
Feb 21, 2024 0.0373 0.0374 0.0322 0.0345 215,600 -0.00(-2.54%)
Feb 20, 2024 0.0372 0.0379 0.0336 0.0354 180,574 -0.00(-4.07%)
Feb 16, 2024 0.0364 0.0390 0.0364 0.0369 40,578 -0.00(-0.81%)
Feb 15, 2024 0.0364 0.0380 0.0363 0.0372 45,312 +0.00(+1.36%)
Feb 14, 2024 0.0366 0.0399 0.0347 0.0367 113,801 -0.00(-0.81%)
Feb 13, 2024 0.0376 0.0399 0.0370 0.0370 205,976 -0.00(-1.60%)
Feb 12, 2024 0.0376 0.0390 0.0376 0.0376 128,049 +0.00(+0.00%)
Feb 09, 2024 0.0376 0.0399 0.0376 0.0376 83,464 -0.00(-3.09%)
Feb 08, 2024 0.0400 0.0400 0.0376 0.0388 451,663 -0.00(-3.00%)
Feb 07, 2024 0.0365 0.0400 0.0360 0.0400 438,107 +0.00(+7.82%)
Feb 06, 2024 0.0361 0.0384 0.0360 0.0371 233,537 -0.00(-2.37%)
Feb 05, 2024 0.0357 0.0384 0.0357 0.0380 400,591 +0.00(+0.00%)
Feb 02, 2024 0.0374 0.0384 0.0351 0.0380 286,165 +0.00(+2.15%)
Feb 01, 2024 0.0373 0.0373 0.0366 0.0372 676,310 +0.00(+0.54%)
Jan 31, 2024 0.0374 0.0374 0.0361 0.0370 39,422 +0.00(+0.54%)
Jan 30, 2024 0.0368 0.0368 0.0360 0.0368 111,808 +0.00(+1.66%)
Jan 29, 2024 0.0373 0.0373 0.0351 0.0362 125,650 -0.00(-2.95%)
Jan 26, 2024 0.0351 0.0376 0.0350 0.0373 177,160 -0.00(-0.80%)
Jan 25, 2024 0.0351 0.0377 0.0351 0.0376 38,824 +0.00(+5.32%)
Jan 24, 2024 0.0379 0.0379 0.0351 0.0357 57,273 -0.00(-5.80%)
Jan 23, 2024 0.0369 0.0379 0.0350 0.0379 114,469 +0.00(+3.27%)
Jan 22, 2024 0.0360 0.0379 0.0359 0.0367 49,227 +0.00(+1.66%)
Jan 19, 2024 0.0375 0.0378 0.0360 0.0361 113,947 -0.00(-4.24%)
Jan 18, 2024 0.0359 0.0377 0.0359 0.0377 420,139 +0.00(+7.71%)
Jan 17, 2024 0.0379 0.0379 0.0350 0.0350 117,706 -0.00(-7.65%)
Jan 16, 2024 0.0379 0.0380 0.0360 0.0379 269,685 +0.00(+0.00%)
Jan 12, 2024 0.0379 0.0379 0.0357 0.0379 226,267 +0.00(+2.99%)
Jan 11, 2024 0.0370 0.0378 0.0357 0.0368 98,667 -0.00(-0.54%)
Jan 10, 2024 0.0357 0.0370 0.0357 0.0370 131,470 +0.00(+1.37%)
Jan 09, 2024 0.0357 0.0378 0.0357 0.0365 62,464 -0.00(-0.82%)
Jan 08, 2024 0.0356 0.0379 0.0356 0.0368 142,410 +0.00(+0.00%)
Jan 05, 2024 0.0359 0.0379 0.0346 0.0368 42,751 -0.00(-0.54%)
Jan 04, 2024 0.0380 0.0390 0.0360 0.0370 75,349 +0.00(+0.54%)
Jan 03, 2024 0.0360 0.0372 0.0345 0.0368 427,489 +0.00(+3.08%)
Jan 02, 2024 0.0340 0.0370 0.0340 0.0357 198,789 +0.00(+0.85%)
Dec 29, 2023 0.0340 0.0370 0.0340 0.0354 550,038 +0.00(+4.12%)
Dec 28, 2023 0.0360 0.0370 0.0340 0.0340 141,782 -0.00(-8.11%)
Dec 27, 2023 0.0356 0.0390 0.0352 0.0370 786,767 +0.00(+1.09%)
Dec 26, 2023 0.0385 0.0390 0.0350 0.0366 146,465 +0.00(+2.52%)
Dec 22, 2023 0.0370 0.0380 0.0350 0.0357 574,502 -0.00(-0.83%)
Dec 21, 2023 0.0350 0.0395 0.0350 0.0360 261,879 +0.00(+2.86%)
Dec 20, 2023 0.0380 0.0399 0.0338 0.0350 460,121 -0.00(-7.89%)
Dec 19, 2023 0.0365 0.0399 0.0365 0.0380 295,160 +0.00(+0.53%)
Dec 18, 2023 0.0341 0.0395 0.0341 0.0378 81,825 -0.00(-4.30%)
Dec 15, 2023 0.0349 0.0395 0.0341 0.0395 182,167 +0.00(+14.49%)
Dec 14, 2023 0.0331 0.0400 0.0331 0.0345 696,320 +0.00(+3.29%)
Dec 13, 2023 0.0380 0.0380 0.0315 0.0334 391,592 -0.00(-12.11%)
Dec 12, 2023 0.0373 0.0380 0.0342 0.0380 210,239 +0.00(+1.60%)
Dec 11, 2023 0.0399 0.0399 0.0342 0.0374 116,879 -0.00(-6.27%)
Dec 08, 2023 0.0371 0.0400 0.0349 0.0399 63,854 +0.00(+3.37%)
Dec 07, 2023 0.0330 0.0410 0.0330 0.0386 416,503 +0.01(+16.97%)
Dec 06, 2023 0.0330 0.0390 0.0330 0.0330 53,939 -0.00(-7.04%)
Dec 05, 2023 0.0331 0.0390 0.0330 0.0355 76,823 +0.00(+6.93%)
Dec 04, 2023 0.0350 0.0390 0.0330 0.0332 200,520 -0.00(-10.27%)
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.