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

Cv Sciences Inc (OP: CVSI )

0.0530 +0.0001 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Mar 31, 2022 0.1371 0.1790 0.1371 0.1650 1,044,138 +0.02(+17.86%)
Mar 30, 2022 0.1355 0.1478 0.1355 0.1400 214,458 +0.00(+1.16%)
Mar 29, 2022 0.1430 0.1547 0.1350 0.1384 358,545 -0.00(-3.08%)
Mar 28, 2022 0.1689 0.1689 0.1387 0.1428 420,184 -0.02(-10.75%)
Mar 25, 2022 0.1465 0.1800 0.1428 0.1600 1,367,031 +0.01(+8.11%)
Mar 24, 2022 0.1250 0.1550 0.1202 0.1480 500,729 +0.02(+19.35%)
Mar 23, 2022 0.1291 0.1300 0.1202 0.1240 261,813 -0.01(-3.95%)
Mar 22, 2022 0.1220 0.1349 0.1162 0.1291 369,873 +0.01(+7.58%)
Mar 21, 2022 0.1191 0.1239 0.1156 0.1200 208,665 +0.00(+0.00%)
Mar 18, 2022 0.1123 0.1200 0.1121 0.1200 345,463 +0.01(+6.95%)
Mar 17, 2022 0.1120 0.1152 0.1101 0.1122 296,346 +0.00(+0.18%)
Mar 16, 2022 0.1101 0.1171 0.1101 0.1120 208,077 +0.00(+1.82%)
Mar 15, 2022 0.1126 0.1171 0.1100 0.1100 90,601 -0.00(-2.65%)
Mar 14, 2022 0.1101 0.1221 0.1101 0.1130 114,590 +0.00(+2.63%)
Mar 11, 2022 0.1299 0.1299 0.1101 0.1101 319,398 -0.01(-10.27%)
Mar 10, 2022 0.1100 0.1299 0.1100 0.1227 104,431 +0.01(+9.07%)
Mar 09, 2022 0.1102 0.1200 0.1100 0.1125 289,743 +0.00(+2.27%)
Mar 08, 2022 0.1199 0.1199 0.1100 0.1100 278,776 -0.01(-5.34%)
Mar 07, 2022 0.1250 0.1257 0.1121 0.1162 311,208 -0.01(-4.68%)
Mar 04, 2022 0.1110 0.1250 0.1110 0.1219 244,963 +0.01(+6.00%)
Mar 03, 2022 0.1156 0.1218 0.1124 0.1150 145,174 -0.00(-0.09%)
Mar 02, 2022 0.1200 0.1290 0.1150 0.1151 190,772 +0.00(+0.26%)
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.