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

Cv Sciences Inc (OP: CVSI )

0.0500 +0.0006 (+1.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2022 0.0370 0.0380 0.0350 0.0370 520,973 +0.00(+2.78%)
Jun 30, 2022 0.0370 0.0370 0.0350 0.0360 204,020 -0.00(-2.70%)
Jun 29, 2022 0.0400 0.0400 0.0362 0.0370 720,823 -0.00(-5.13%)
Jun 28, 2022 0.0407 0.0430 0.0390 0.0390 2,060,201 -0.00(-7.14%)
Jun 27, 2022 0.0412 0.0450 0.0401 0.0420 116,760 +0.00(+1.94%)
Jun 24, 2022 0.0415 0.0448 0.0412 0.0412 169,035 -0.00(-4.19%)
Jun 23, 2022 0.0469 0.0469 0.0406 0.0430 452,272 -0.00(-8.51%)
Jun 22, 2022 0.0465 0.0470 0.0414 0.0470 150,708 +0.00(+6.09%)
Jun 21, 2022 0.0500 0.0500 0.0410 0.0443 243,759 +0.00(+3.02%)
Jun 17, 2022 0.0439 0.0440 0.0411 0.0430 291,564 +0.00(+1.18%)
Jun 16, 2022 0.0450 0.0456 0.0410 0.0425 377,451 -0.00(-9.57%)
Jun 15, 2022 0.0430 0.0480 0.0430 0.0470 589,421 +0.00(+9.30%)
Jun 14, 2022 0.0410 0.0480 0.0400 0.0430 738,486 +0.00(+4.88%)
Jun 13, 2022 0.0405 0.0450 0.0401 0.0410 134,573 -0.00(-8.89%)
Jun 10, 2022 0.0385 0.0500 0.0380 0.0450 633,616 -0.00(-0.22%)
Jun 09, 2022 0.0428 0.0460 0.0428 0.0451 192,233 +0.00(+1.58%)
Jun 08, 2022 0.0392 0.0515 0.0392 0.0444 249,867 -0.00(-5.53%)
Jun 07, 2022 0.0432 0.0470 0.0420 0.0470 185,051 +0.00(+6.82%)
Jun 06, 2022 0.0480 0.0483 0.0431 0.0440 209,895 -0.00(-8.33%)
Jun 03, 2022 0.0420 0.0480 0.0420 0.0480 551,404 +0.00(+6.67%)
Jun 02, 2022 0.0392 0.0457 0.0384 0.0450 1,155,082 +0.01(+16.28%)
Jun 01, 2022 0.0430 0.0440 0.0387 0.0387 236,839 -0.00(-3.25%)
May 31, 2022 0.0438 0.0460 0.0384 0.0400 710,058 +0.00(+0.00%)
May 27, 2022 0.0444 0.0480 0.0400 0.0400 663,071 -0.00(-9.09%)
May 26, 2022 0.0426 0.0480 0.0426 0.0440 535,983 -0.00(-6.38%)
May 25, 2022 0.0440 0.0500 0.0420 0.0470 697,663 +0.00(+5.86%)
May 24, 2022 0.0449 0.0600 0.0429 0.0444 570,920 -0.00(-1.33%)
May 23, 2022 0.0499 0.0510 0.0450 0.0450 439,421 -0.00(-9.82%)
May 20, 2022 0.0436 0.0525 0.0436 0.0499 630,404 +0.00(+5.94%)
May 19, 2022 0.0482 0.0525 0.0463 0.0471 568,693 -0.00(-1.05%)
May 18, 2022 0.0598 0.0598 0.0466 0.0476 582,643 -0.01(-20.40%)
May 17, 2022 0.0600 0.0650 0.0512 0.0598 896,087 -0.00(-0.83%)
May 16, 2022 0.0625 0.0650 0.0550 0.0603 338,696 -0.00(-3.52%)
May 13, 2022 0.0580 0.0650 0.0532 0.0625 492,357 +0.00(+7.94%)
May 12, 2022 0.0695 0.0695 0.0532 0.0579 527,698 -0.00(-4.30%)
May 11, 2022 0.0600 0.0700 0.0550 0.0605 303,837 +0.00(+5.22%)
May 10, 2022 0.0698 0.0698 0.0533 0.0575 329,471 -0.00(-4.17%)
May 09, 2022 0.0662 0.0729 0.0600 0.0600 263,416 -0.01(-9.50%)
May 06, 2022 0.0670 0.0729 0.0662 0.0663 385,408 -0.00(-1.19%)
May 05, 2022 0.0729 0.0729 0.0671 0.0671 306,822 -0.01(-7.96%)
May 04, 2022 0.0710 0.0740 0.0701 0.0729 268,767 +0.00(+2.68%)
May 03, 2022 0.0720 0.0800 0.0700 0.0710 498,682 -0.00(-3.01%)
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.