Indicators

Cv Sciences Inc (OP: CVSI )

0.0531 -0.0019 (-3.45%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.0334	0.0365	0.0310	0.0314	422,998	-0.00(-5.99%)
Jul 28, 2022	0.0340	0.0365	0.0306	0.0334	849,476	-0.00(-1.76%)
Jul 27, 2022	0.0328	0.0340	0.0306	0.0340	263,734	+0.00(+4.94%)
Jul 26, 2022	0.0325	0.0329	0.0304	0.0324	327,355	-0.00(-1.82%)
Jul 25, 2022	0.0301	0.0350	0.0301	0.0330	618,829	+0.00(+7.49%)
Jul 22, 2022	0.0345	0.0392	0.0300	0.0307	1,108,935	-0.00(-12.29%)
Jul 21, 2022	0.0392	0.0392	0.0340	0.0350	192,725	-0.00(-10.49%)
Jul 20, 2022	0.0395	0.0400	0.0371	0.0391	584,359	-0.00(-1.01%)
Jul 19, 2022	0.0390	0.0410	0.0381	0.0395	953,693	+0.00(+3.95%)
Jul 18, 2022	0.0385	0.0385	0.0350	0.0380	549,483	+0.00(+2.70%)
Jul 15, 2022	0.0325	0.0370	0.0314	0.0370	392,515	+0.01(+15.99%)
Jul 14, 2022	0.0380	0.0380	0.0300	0.0319	1,116,900	-0.00(-0.31%)
Jul 13, 2022	0.0321	0.0350	0.0300	0.0320	593,813	-0.00(-3.03%)
Jul 12, 2022	0.0331	0.0333	0.0326	0.0330	210,310	-0.00(-1.79%)
Jul 11, 2022	0.0345	0.0360	0.0330	0.0336	362,065	-0.00(-6.67%)
Jul 08, 2022	0.0366	0.0380	0.0330	0.0360	890,754	+0.00(+0.00%)
Jul 07, 2022	0.0331	0.0380	0.0331	0.0360	657,310	+0.00(+8.43%)
Jul 06, 2022	0.0350	0.0360	0.0314	0.0332	453,774	+0.00(+5.40%)
Jul 05, 2022	0.0383	0.0383	0.0300	0.0315	1,090,013	-0.01(-14.86%)

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.