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

Cv Sciences Inc (OP: CVSI )

0.0525 +0.0015 (+2.94%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 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%)
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.