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 (%)
May 10, 2024 0.0500 0.0554 0.0475 0.0500 281,843 +0.00(+1.21%)
May 09, 2024 0.0480 0.0550 0.0480 0.0494 289,945 +0.00(+0.82%)
May 08, 2024 0.0532 0.0580 0.0453 0.0490 249,596 -0.00(-8.41%)
May 07, 2024 0.0451 0.0537 0.0451 0.0535 265,627 +0.01(+11.46%)
May 06, 2024 0.0401 0.0518 0.0401 0.0480 147,837 +0.00(+9.09%)
May 03, 2024 0.0400 0.0460 0.0373 0.0440 241,919 +0.01(+13.70%)
May 02, 2024 0.0439 0.0550 0.0375 0.0387 499,103 -0.00(-10.42%)
May 01, 2024 0.0480 0.0480 0.0405 0.0432 726,485 -0.01(-11.11%)
Apr 30, 2024 0.0395 0.0600 0.0350 0.0486 1,937,617 +0.01(+23.35%)
Apr 29, 2024 0.0363 0.0394 0.0333 0.0394 29,649 +0.00(+4.51%)
Apr 26, 2024 0.0380 0.0397 0.0349 0.0377 79,205 -0.00(-5.04%)
Apr 25, 2024 0.0361 0.0397 0.0361 0.0397 46,553 +0.00(+0.00%)
Apr 24, 2024 0.0374 0.0397 0.0361 0.0397 92,028 +0.00(+4.47%)
Apr 23, 2024 0.0393 0.0398 0.0361 0.0380 80,457 +0.00(+0.00%)
Apr 22, 2024 0.0376 0.0380 0.0361 0.0380 130,784 -0.00(-4.52%)
Apr 19, 2024 0.0399 0.0399 0.0334 0.0398 87,266 +0.00(+8.15%)
Apr 18, 2024 0.0375 0.0399 0.0349 0.0368 274,474 -0.00(-4.91%)
Apr 17, 2024 0.0388 0.0423 0.0353 0.0387 109,646 +0.00(+1.84%)
Apr 16, 2024 0.0377 0.0399 0.0355 0.0380 130,043 +0.00(+1.88%)
Apr 15, 2024 0.0346 0.0400 0.0316 0.0373 153,765 -0.00(-1.84%)
Apr 12, 2024 0.0345 0.0390 0.0339 0.0380 291,225 +0.00(+10.14%)
Apr 11, 2024 0.0385 0.0390 0.0345 0.0345 539,898 -0.00(-10.39%)
Apr 10, 2024 0.0386 0.0386 0.0375 0.0385 29,927 +0.00(+0.52%)
Apr 09, 2024 0.0390 0.0390 0.0369 0.0383 34,151 +0.00(+0.79%)
Apr 08, 2024 0.0401 0.0412 0.0380 0.0380 256,237 -0.00(-7.54%)
Apr 05, 2024 0.0399 0.0450 0.0381 0.0411 258,959 -0.00(-1.44%)
Apr 04, 2024 0.0400 0.0448 0.0400 0.0417 334,886 +0.00(+4.25%)
Apr 03, 2024 0.0385 0.0496 0.0380 0.0400 758,096 +0.00(+3.90%)
Apr 02, 2024 0.0385 0.0400 0.0368 0.0385 172,652 +0.00(+1.32%)
Apr 01, 2024 0.0368 0.0410 0.0368 0.0380 86,901 -0.00(-7.32%)
Mar 28, 2024 0.0395 0.0435 0.0356 0.0410 1,459,834 +0.00(+5.13%)
Mar 27, 2024 0.0400 0.0400 0.0359 0.0390 174,207 +0.00(+0.00%)
Mar 26, 2024 0.0356 0.0400 0.0356 0.0390 230,380 +0.00(+0.00%)
Mar 25, 2024 0.0376 0.0400 0.0333 0.0390 193,563 +0.00(+8.33%)
Mar 22, 2024 0.0320 0.0360 0.0311 0.0360 644,858 +0.00(+9.42%)
Mar 21, 2024 0.0350 0.0360 0.0322 0.0329 187,620 -0.00(-7.32%)
Mar 20, 2024 0.0364 0.0379 0.0333 0.0355 53,001 -0.00(-1.66%)
Mar 19, 2024 0.0349 0.0390 0.0349 0.0361 435,635 +0.00(+2.85%)
Mar 18, 2024 0.0330 0.0351 0.0310 0.0351 305,536 +0.00(+4.46%)
Mar 15, 2024 0.0347 0.0347 0.0306 0.0336 140,035 -0.00(-2.33%)
Mar 14, 2024 0.0306 0.0344 0.0306 0.0344 31,329 +0.00(+1.18%)
Mar 13, 2024 0.0307 0.0348 0.0305 0.0340 99,356 +0.00(+10.39%)
Mar 12, 2024 0.0323 0.0329 0.0307 0.0308 214,468 -0.00(-2.22%)
Mar 11, 2024 0.0319 0.0337 0.0312 0.0315 162,298 -0.00(-4.83%)
Mar 08, 2024 0.0334 0.0347 0.0310 0.0331 67,462 +0.00(+3.76%)
Mar 07, 2024 0.0330 0.0348 0.0309 0.0319 328,260 -0.00(-3.33%)
Mar 06, 2024 0.0320 0.0341 0.0301 0.0330 162,861 -0.00(-3.51%)
Mar 05, 2024 0.0330 0.0348 0.0320 0.0342 347,975 +0.00(+3.64%)
Mar 04, 2024 0.0332 0.0340 0.0330 0.0330 1,126,730 -0.00(-2.94%)
Mar 01, 2024 0.0330 0.0358 0.0330 0.0340 337,111 -0.00(-0.87%)
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%)
Dec 01, 2023 0.0361 0.0390 0.0331 0.0370 35,745 +0.00(+2.21%)
Nov 30, 2023 0.0309 0.0400 0.0309 0.0362 204,137 +0.00(+4.93%)
Nov 29, 2023 0.0315 0.0380 0.0308 0.0345 502,302 +0.00(+12.01%)
Nov 28, 2023 0.0335 0.0345 0.0305 0.0308 63,794 -0.00(-8.06%)
Nov 27, 2023 0.0325 0.0345 0.0325 0.0335 31,577 +0.00(+3.08%)
Nov 24, 2023 0.0330 0.0345 0.0325 0.0325 221,049 -0.00(-0.61%)
Nov 22, 2023 0.0325 0.0345 0.0315 0.0327 100,240 +0.00(+1.55%)
Nov 21, 2023 0.0340 0.0350 0.0322 0.0322 40,812 -0.00(-6.12%)
Nov 20, 2023 0.0301 0.0389 0.0301 0.0343 602,580 +0.00(+14.33%)
Nov 17, 2023 0.0290 0.0319 0.0290 0.0300 428,156 +0.00(+3.45%)
Nov 16, 2023 0.0335 0.0335 0.0290 0.0290 126,826 -0.00(-9.66%)
Nov 15, 2023 0.0300 0.0350 0.0300 0.0321 135,916 -0.00(-0.62%)
Nov 14, 2023 0.0325 0.0360 0.0275 0.0323 1,503,721 +0.00(+5.90%)
Nov 13, 2023 0.0375 0.0375 0.0300 0.0305 1,207,778 -0.01(-16.44%)
Nov 10, 2023 0.0360 0.0381 0.0340 0.0365 213,482 -0.00(-1.62%)
Nov 09, 2023 0.0370 0.0381 0.0360 0.0371 281,796 -0.00(-1.07%)
Nov 08, 2023 0.0360 0.0390 0.0360 0.0375 42,852 +0.00(+1.35%)
Nov 07, 2023 0.0336 0.0390 0.0336 0.0370 73,025 +0.00(+8.82%)
Nov 06, 2023 0.0360 0.0397 0.0340 0.0340 773,685 -0.00(-9.33%)
Nov 03, 2023 0.0375 0.0395 0.0365 0.0375 39,601 +0.00(+1.35%)
Nov 02, 2023 0.0385 0.0400 0.0370 0.0370 184,863 +0.00(+1.37%)
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.