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 UNCHANGED
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 (%)
Mar 31, 2021 0.4625 0.4700 0.4351 0.4603 259,750 +0.02(+4.61%)
Mar 30, 2021 0.4730 0.4730 0.4300 0.4400 315,802 -0.01(-2.22%)
Mar 29, 2021 0.4640 0.4710 0.4400 0.4500 210,744 -0.01(-1.53%)
Mar 26, 2021 0.4658 0.4850 0.4500 0.4570 526,300 -0.01(-1.08%)
Mar 25, 2021 0.4570 0.4695 0.4300 0.4620 947,476 +0.01(+1.09%)
Mar 24, 2021 0.5000 0.5299 0.4570 0.4570 712,027 -0.04(-7.68%)
Mar 23, 2021 0.5200 0.5300 0.4800 0.4950 1,606,560 -0.03(-5.71%)
Mar 22, 2021 0.5500 0.5779 0.5150 0.5250 778,958 -0.03(-4.65%)
Mar 19, 2021 0.5550 0.5900 0.5051 0.5506 2,824,300 -0.05(-8.95%)
Mar 18, 2021 0.6025 0.6299 0.5947 0.6047 825,864 -0.00(-0.05%)
Mar 17, 2021 0.5900 0.6200 0.5800 0.6050 317,980 +0.02(+2.54%)
Mar 16, 2021 0.6400 0.6425 0.5900 0.5900 536,894 -0.05(-7.81%)
Mar 15, 2021 0.6000 0.6450 0.6000 0.6400 603,054 +0.05(+8.11%)
Mar 12, 2021 0.5800 0.6100 0.5730 0.5920 631,600 +0.02(+3.86%)
Mar 11, 2021 0.6100 0.6200 0.5700 0.5700 766,401 -0.04(-6.56%)
Mar 10, 2021 0.6140 0.6300 0.5800 0.6100 527,462 +0.01(+1.84%)
Mar 09, 2021 0.5750 0.6100 0.5700 0.5990 467,699 +0.01(+1.70%)
Mar 08, 2021 0.5650 0.6260 0.5611 0.5890 354,939 +0.02(+4.25%)
Mar 05, 2021 0.5990 0.6100 0.5101 0.5650 933,000 -0.04(-6.30%)
Mar 04, 2021 0.6450 0.6590 0.5300 0.6030 1,912,317 -0.05(-7.94%)
Mar 03, 2021 0.6950 0.7000 0.6300 0.6550 611,322 -0.03(-5.07%)
Mar 02, 2021 0.7100 0.7441 0.6400 0.6900 733,621 -0.02(-2.82%)
Mar 01, 2021 0.6471 0.7367 0.6471 0.7100 454,437 +0.06(+9.23%)
Feb 26, 2021 0.7000 0.7000 0.6230 0.6500 768,200 -0.03(-4.55%)
Feb 25, 2021 0.7000 0.7100 0.6500 0.6810 892,403 -0.02(-2.71%)
Feb 24, 2021 0.7005 0.7309 0.6900 0.7000 812,905 -0.01(-1.41%)
Feb 23, 2021 0.7500 0.7550 0.6700 0.7100 1,215,517 -0.05(-6.58%)
Feb 22, 2021 0.8175 0.8245 0.7500 0.7600 671,516 -0.05(-6.59%)
Feb 19, 2021 0.7950 0.8500 0.7700 0.8136 973,000 +0.03(+4.44%)
Feb 18, 2021 0.8500 0.8500 0.7600 0.7790 795,134 -0.05(-6.14%)
Feb 17, 2021 0.8761 0.8787 0.7700 0.8300 1,127,970 -0.04(-4.94%)
Feb 16, 2021 0.8300 0.8787 0.7999 0.8731 1,437,140 +0.07(+9.14%)
Feb 12, 2021 0.8175 0.8900 0.7700 0.8000 2,787,100 -0.04(-5.18%)
Feb 11, 2021 1.020 1.040 0.7600 0.8437 5,638,487 -0.15(-14.78%)
Feb 10, 2021 0.8003 1.120 0.7630 0.9900 10,027,655 +0.22(+28.57%)
Feb 09, 2021 0.7100 0.7850 0.7100 0.7700 3,292,863 +0.07(+10.00%)
Feb 08, 2021 0.6400 0.7450 0.6300 0.7000 3,876,668 +0.07(+10.25%)
Feb 05, 2021 0.6400 0.6500 0.6120 0.6349 1,107,600 -0.00(-0.02%)
Feb 04, 2021 0.6379 0.6411 0.5796 0.6350 1,640,238 +0.03(+4.10%)
Feb 03, 2021 0.6020 0.6515 0.5900 0.6100 1,692,259 +0.02(+3.57%)
Feb 02, 2021 0.5476 0.5890 0.5451 0.5890 995,730 +0.03(+5.18%)
Feb 01, 2021 0.5300 0.5777 0.5050 0.5600 585,646 +0.03(+5.66%)
Jan 29, 2021 0.5500 0.5600 0.5050 0.5300 975,700 -0.03(-5.19%)
Jan 28, 2021 0.5600 0.5900 0.5310 0.5590 1,174,252 -0.00(-0.18%)
Jan 27, 2021 0.6066 0.6190 0.5500 0.5600 2,601,508 -0.05(-8.94%)
Jan 26, 2021 0.6421 0.6450 0.6150 0.6150 656,020 -0.04(-5.38%)
Jan 25, 2021 0.6900 0.7000 0.6180 0.6500 1,671,968 -0.03(-4.41%)
Jan 22, 2021 0.6800 0.7100 0.6575 0.6800 1,541,200 +0.02(+3.11%)
Jan 21, 2021 0.6200 0.6944 0.6050 0.6595 2,377,017 +0.04(+7.24%)
Jan 20, 2021 0.5930 0.6450 0.5930 0.6150 985,686 +0.02(+3.10%)
Jan 19, 2021 0.6250 0.6300 0.5900 0.5965 736,332 -0.03(-4.56%)
Jan 15, 2021 0.6400 0.6590 0.6000 0.6250 1,321,600 -0.01(-0.79%)
Jan 14, 2021 0.6250 0.6550 0.6050 0.6300 1,611,898 +0.03(+4.30%)
Jan 13, 2021 0.5420 0.6250 0.5400 0.6040 2,624,251 +0.05(+9.82%)
Jan 12, 2021 0.5700 0.5800 0.5413 0.5500 707,067 -0.02(-3.31%)
Jan 11, 2021 0.5300 0.5844 0.5300 0.5688 1,198,557 +0.04(+7.32%)
Jan 08, 2021 0.5770 0.5770 0.5100 0.5300 860,100 -0.02(-3.64%)
Jan 07, 2021 0.5700 0.5900 0.5500 0.5500 1,312,121 +0.00(+0.18%)
Jan 06, 2021 0.5350 0.5794 0.5150 0.5490 2,616,528 +0.05(+9.80%)
Jan 05, 2021 0.4900 0.5297 0.4800 0.5000 1,328,983 +0.02(+3.56%)
Jan 04, 2021 0.4706 0.4945 0.4600 0.4828 547,222 +0.01(+2.72%)
Dec 31, 2020 0.4700 0.4700 0.4700 830,801 -0.01(-2.85%)
Dec 30, 2020 0.4600 0.5200 0.4600 0.4838 830,801 +0.01(+2.33%)
Dec 29, 2020 0.4670 0.4800 0.4600 0.4728 392,275 +0.00(+0.25%)
Dec 28, 2020 0.4920 0.4950 0.4600 0.4716 532,450 -0.01(-1.63%)
Dec 24, 2020 0.5000 0.5000 0.4650 0.4794 339,900 -0.02(-3.15%)
Dec 23, 2020 0.4800 0.5025 0.4700 0.4950 727,869 +0.02(+4.21%)
Dec 22, 2020 0.5100 0.5150 0.4701 0.4750 754,265 -0.03(-5.38%)
Dec 21, 2020 0.5300 0.5350 0.5000 0.5020 512,534 -0.04(-6.90%)
Dec 18, 2020 0.5349 0.5700 0.5200 0.5392 401,900 +0.01(+1.39%)
Dec 17, 2020 0.5150 0.5450 0.5000 0.5318 663,401 +0.02(+3.06%)
Dec 16, 2020 0.5330 0.6000 0.5150 0.5160 515,657 -0.01(-2.64%)
Dec 15, 2020 0.5000 0.5600 0.4810 0.5300 736,994 +0.03(+6.43%)
Dec 14, 2020 0.4900 0.5100 0.4900 0.4980 391,415 -0.00(-0.40%)
Dec 11, 2020 0.5200 0.5300 0.4851 0.5000 429,800 -0.02(-4.21%)
Dec 10, 2020 0.5250 0.5444 0.5000 0.5220 710,450 -0.00(-0.57%)
Dec 09, 2020 0.5600 0.5850 0.5100 0.5250 813,807 -0.04(-7.89%)
Dec 08, 2020 0.6300 0.6300 0.5200 0.5700 935,987 -0.03(-5.71%)
Dec 07, 2020 0.6500 0.6600 0.5982 0.6045 902,446 -0.03(-4.05%)
Dec 04, 2020 0.6490 0.6500 0.6042 0.6300 1,590,700 +0.00(+0.00%)
Dec 03, 2020 0.6400 0.6540 0.6050 0.6300 1,212,374 -0.01(-1.56%)
Dec 02, 2020 0.5980 0.6678 0.5600 0.6400 1,853,508 +0.03(+5.56%)
Dec 01, 2020 0.6169 0.6240 0.5600 0.6063 2,250,502 -0.02(-3.76%)
Nov 30, 2020 0.4900 0.7400 0.4650 0.6300 5,102,972 +0.17(+35.92%)
Nov 27, 2020 0.4250 0.4700 0.4215 0.4635 1,173,700 +0.03(+7.79%)
Nov 25, 2020 0.4640 0.4640 0.3960 0.4300 1,031,100 -0.03(-6.93%)
Nov 24, 2020 0.4700 0.4700 0.4450 0.4620 576,023 +0.01(+2.67%)
Nov 23, 2020 0.4500 0.4690 0.4400 0.4500 375,882 +0.00(+0.67%)
Nov 20, 2020 0.4650 0.4750 0.4450 0.4470 319,700 -0.02(-4.89%)
Nov 19, 2020 0.4800 0.4800 0.4500 0.4700 182,099 +0.01(+2.17%)
Nov 18, 2020 0.4510 0.4750 0.4456 0.4600 499,819 +0.00(+0.39%)
Nov 17, 2020 0.4699 0.4700 0.4486 0.4582 618,989 -0.01(-2.49%)
Nov 16, 2020 0.4550 0.4799 0.4300 0.4699 825,912 +0.01(+3.27%)
Nov 13, 2020 0.4625 0.4800 0.4500 0.4550 409,800 -0.01(-1.62%)
Nov 12, 2020 0.4811 0.4820 0.4600 0.4625 358,685 -0.02(-4.56%)
Nov 11, 2020 0.4890 0.4950 0.4600 0.4846 325,785 +0.01(+2.02%)
Nov 10, 2020 0.5175 0.5175 0.4650 0.4750 771,175 -0.03(-6.84%)
Nov 09, 2020 0.5426 0.5820 0.5000 0.5099 1,388,457 -0.01(-1.94%)
Nov 06, 2020 0.5510 0.5520 0.4905 0.5200 1,565,600 +0.01(+1.96%)
Nov 05, 2020 0.4900 0.5430 0.4710 0.5100 1,136,029 +0.03(+6.03%)
Nov 04, 2020 0.4800 0.4940 0.4800 0.4810 122,755 +0.01(+3.17%)
Nov 03, 2020 0.4900 0.5000 0.4652 0.4662 222,450 -0.02(-3.88%)
Nov 02, 2020 0.4700 0.5000 0.4625 0.4850 376,457 +0.02(+4.75%)
Oct 30, 2020 0.4705 0.4890 0.4620 0.4630 147,500 -0.01(-1.70%)
Oct 29, 2020 0.4700 0.4890 0.4630 0.4710 86,335 +0.00(+0.96%)
Oct 28, 2020 0.4900 0.4900 0.4600 0.4665 210,305 -0.01(-2.81%)
Oct 27, 2020 0.4701 0.4860 0.4600 0.4800 146,244 +0.01(+2.11%)
Oct 26, 2020 0.4770 0.4900 0.4600 0.4701 100,852 -0.01(-2.77%)
Oct 23, 2020 0.4995 0.4995 0.4650 0.4835 299,000 -0.01(-1.99%)
Oct 22, 2020 0.4951 0.5000 0.4800 0.4933 202,520 -0.00(-0.56%)
Oct 21, 2020 0.5105 0.5295 0.4900 0.4961 397,872 -0.02(-4.60%)
Oct 20, 2020 0.5245 0.5295 0.5105 0.5200 80,959 -0.00(-0.86%)
Oct 19, 2020 0.5051 0.5245 0.5051 0.5245 197,047 +0.02(+3.25%)
Oct 16, 2020 0.5100 0.5200 0.5001 0.5080 130,900 -0.00(-0.49%)
Oct 15, 2020 0.5200 0.5215 0.5100 0.5105 59,749 -0.01(-2.39%)
Oct 14, 2020 0.5050 0.5357 0.5050 0.5230 182,690 +0.02(+3.05%)
Oct 13, 2020 0.5175 0.5175 0.5000 0.5075 166,743 -0.00(-0.59%)
Oct 12, 2020 0.5010 0.5350 0.5010 0.5105 309,790 +0.01(+2.04%)
Oct 09, 2020 0.5450 0.5490 0.4905 0.5003 575,200 -0.03(-6.49%)
Oct 08, 2020 0.4900 0.5400 0.4725 0.5350 492,101 +0.05(+9.18%)
Oct 07, 2020 0.4805 0.8303 0.4805 0.4900 126,952 -0.01(-1.90%)
Oct 06, 2020 0.5000 0.5000 0.4820 0.4995 175,610 +0.00(+0.30%)
Oct 05, 2020 0.5050 0.5100 0.4900 0.4980 241,805 -0.01(-1.87%)
Oct 02, 2020 0.5295 0.5300 0.5000 0.5075 234,400 -0.02(-4.15%)
Oct 01, 2020 0.5295 0.5295 0.5000 0.5295 96,831 +0.00(+0.86%)
Sep 30, 2020 0.5400 0.5400 0.5210 0.5250 68,945 -0.02(-3.37%)
Sep 29, 2020 0.5198 0.5590 0.4905 0.5433 335,714 +0.04(+7.58%)
Sep 28, 2020 0.5090 0.5200 0.4938 0.5050 117,835 +0.01(+1.00%)
Sep 25, 2020 0.5249 0.5249 0.4805 0.5000 97,200 -0.02(-3.85%)
Sep 24, 2020 0.5099 0.5300 0.4877 0.5200 238,838 +0.01(+1.98%)
Sep 23, 2020 0.5265 0.5600 0.5000 0.5099 212,428 -0.03(-5.13%)
Sep 22, 2020 0.5100 0.5480 0.5000 0.5375 288,194 +0.02(+4.37%)
Sep 21, 2020 0.5251 0.5400 0.4950 0.5150 292,979 -0.01(-2.76%)
Sep 18, 2020 0.5101 0.5350 0.5101 0.5296 334,500 +0.02(+3.32%)
Sep 17, 2020 0.4801 0.5362 0.4801 0.5126 198,564 +0.01(+2.62%)
Sep 16, 2020 0.4501 0.5400 0.4501 0.4995 561,468 +0.03(+6.25%)
Sep 15, 2020 0.4800 0.5270 0.4400 0.4701 719,223 -0.00(-1.03%)
Sep 14, 2020 0.5085 0.5150 0.4600 0.4750 1,032,463 -0.04(-7.05%)
Sep 11, 2020 0.5200 0.5357 0.5050 0.5110 488,500 -0.01(-1.73%)
Sep 10, 2020 0.5300 0.5690 0.5200 0.5200 170,031 -0.02(-2.80%)
Sep 09, 2020 0.5316 0.5500 0.5060 0.5350 284,299 +0.01(+2.85%)
Sep 08, 2020 0.5300 0.5750 0.5060 0.5202 219,104 -0.01(-1.85%)
Sep 04, 2020 0.5100 0.5425 0.5100 0.5300 269,800 +0.02(+3.11%)
Sep 03, 2020 0.5150 0.5390 0.5100 0.5140 315,703 -0.00(-0.19%)
Sep 02, 2020 0.5600 0.5800 0.5150 0.5150 425,899 -0.05(-8.04%)
Sep 01, 2020 0.5450 0.5700 0.5100 0.5600 958,213 -0.01(-1.51%)
Aug 31, 2020 0.5800 0.5950 0.5205 0.5686 491,426 -0.02(-2.80%)
Aug 28, 2020 0.5950 0.6200 0.5800 0.5850 476,700 -0.02(-2.90%)
Aug 27, 2020 0.6265 0.6299 0.5975 0.6025 175,488 -0.01(-2.03%)
Aug 26, 2020 0.6300 0.6450 0.5900 0.6150 274,987 -0.03(-3.91%)
Aug 25, 2020 0.6400 0.6898 0.6250 0.6400 150,030 -0.03(-3.98%)
Aug 24, 2020 0.6310 0.7000 0.6100 0.6665 258,763 +0.04(+5.79%)
Aug 21, 2020 0.6400 0.6540 0.6055 0.6300 344,100 -0.02(-2.63%)
Aug 20, 2020 0.6500 0.6600 0.6266 0.6470 232,589 -0.01(-1.22%)
Aug 19, 2020 0.6800 0.7050 0.6500 0.6550 186,179 -0.03(-3.68%)
Aug 18, 2020 0.7300 0.7300 0.6800 0.6800 240,140 -0.03(-4.23%)
Aug 17, 2020 0.7200 0.7540 0.7000 0.7100 380,806 +0.00(+0.00%)
Aug 14, 2020 0.6650 0.7400 0.6510 0.7100 323,700 +0.05(+8.23%)
Aug 13, 2020 0.6510 0.6700 0.6500 0.6560 277,511 +0.01(+0.77%)
Aug 12, 2020 0.6525 0.6822 0.6510 0.6510 158,372 -0.02(-2.28%)
Aug 11, 2020 0.6600 0.6880 0.6500 0.6662 509,729 -0.03(-4.69%)
Aug 10, 2020 0.6500 0.7000 0.6500 0.6990 435,200 +0.06(+8.71%)
Aug 07, 2020 0.6350 0.6700 0.5888 0.6430 1,593,500 -0.04(-5.44%)
Aug 06, 2020 0.7866 0.8000 0.6503 0.6800 777,271 -0.11(-13.61%)
Aug 05, 2020 0.7510 0.8900 0.7367 0.7871 1,146,478 +0.05(+6.86%)
Aug 04, 2020 0.6600 0.7580 0.6301 0.7366 1,004,949 +0.08(+11.61%)
Aug 03, 2020 0.6200 0.6600 0.6000 0.6600 670,737 +0.06(+9.38%)
Jul 31, 2020 0.5900 0.6300 0.5700 0.6034 345,000 +0.02(+3.15%)
Jul 30, 2020 0.5900 0.5900 0.5710 0.5850 170,846 -0.01(-0.85%)
Jul 29, 2020 0.5750 0.5900 0.5600 0.5900 343,739 +0.02(+2.63%)
Jul 28, 2020 0.5600 0.5795 0.5512 0.5749 181,525 +0.00(+0.86%)
Jul 27, 2020 0.5751 0.5899 0.5600 0.5700 275,180 -0.01(-1.74%)
Jul 24, 2020 0.5948 0.5948 0.5710 0.5801 158,400 +0.00(+0.02%)
Jul 23, 2020 0.5810 0.6000 0.5700 0.5800 372,049 +0.00(+0.00%)
Jul 22, 2020 0.5500 0.5955 0.5450 0.5800 346,983 +0.03(+5.45%)
Jul 21, 2020 0.5110 0.5960 0.5110 0.5500 382,122 +0.03(+5.77%)
Jul 20, 2020 0.5200 0.5400 0.5100 0.5200 167,911 +0.00(+0.00%)
Jul 17, 2020 0.5250 0.5400 0.5124 0.5200 151,100 -0.01(-0.95%)
Jul 16, 2020 0.5360 0.5400 0.5100 0.5250 253,391 -0.01(-0.94%)
Jul 15, 2020 0.5490 0.5800 0.5300 0.5300 459,582 -0.03(-5.02%)
Jul 14, 2020 0.5800 0.5800 0.5300 0.5580 332,324 -0.01(-2.09%)
Jul 13, 2020 0.5811 0.6100 0.5401 0.5699 683,550 -0.04(-6.57%)
Jul 10, 2020 0.5601 0.6100 0.5551 0.6100 353,200 +0.05(+8.91%)
Jul 09, 2020 0.5601 0.5820 0.5501 0.5601 160,086 -0.01(-1.74%)
Jul 08, 2020 0.5700 0.5950 0.5610 0.5700 288,344 -0.02(-2.56%)
Jul 07, 2020 0.5600 0.6000 0.5600 0.5850 191,353 +0.00(+0.19%)
Jul 06, 2020 0.6095 0.6340 0.5501 0.5839 301,606 -0.02(-2.93%)
Jul 02, 2020 0.6140 0.6300 0.5910 0.6015 173,900 -0.01(-1.39%)
Jul 01, 2020 0.6100 0.6300 0.5950 0.6100 128,564 -0.01(-1.61%)
Jun 30, 2020 0.6449 0.6600 0.6010 0.6200 266,447 -0.00(-0.16%)
Jun 29, 2020 0.5800 0.6300 0.5500 0.6210 289,600 +0.04(+7.44%)
Jun 26, 2020 0.5650 0.5800 0.5500 0.5780 285,800 +0.01(+2.30%)
Jun 25, 2020 0.6000 0.6250 0.5520 0.5650 749,327 -0.05(-7.38%)
Jun 24, 2020 0.6870 0.6870 0.6000 0.6100 633,649 -0.07(-10.03%)
Jun 23, 2020 0.6700 0.7100 0.6500 0.6780 297,046 +0.01(+1.12%)
Jun 22, 2020 0.6403 0.6940 0.6400 0.6705 200,684 +0.00(+0.69%)
Jun 19, 2020 0.6400 0.7005 0.6400 0.6659 275,700 +0.01(+1.28%)
Jun 18, 2020 0.6800 0.6800 0.6388 0.6575 332,913 -0.02(-2.59%)
Jun 17, 2020 0.7101 0.7300 0.6600 0.6750 399,422 -0.04(-6.11%)
Jun 16, 2020 0.7500 0.7700 0.7100 0.7189 298,127 -0.03(-4.15%)
Jun 15, 2020 0.6500 0.7500 0.6500 0.7500 252,774 +0.03(+4.17%)
Jun 12, 2020 0.7000 0.7250 0.6804 0.7200 371,900 +0.03(+5.11%)
Jun 11, 2020 0.7310 0.7500 0.6564 0.6850 812,926 -0.06(-8.67%)
Jun 10, 2020 0.8000 0.8000 0.7200 0.7500 467,671 -0.03(-4.15%)
Jun 09, 2020 0.8189 0.8450 0.7600 0.7825 761,338 -0.03(-3.41%)
Jun 08, 2020 0.7800 0.8300 0.7000 0.8101 1,044,258 +0.05(+7.18%)
Jun 05, 2020 0.7970 0.8000 0.7120 0.7558 602,300 -0.02(-3.09%)
Jun 04, 2020 0.7810 0.8095 0.7301 0.7799 1,018,315 +0.03(+3.99%)
Jun 03, 2020 0.8450 0.8550 0.7310 0.7500 1,238,046 -0.09(-11.24%)
Jun 02, 2020 0.8630 0.9300 0.8300 0.8450 784,710 -0.01(-1.17%)
Jun 01, 2020 0.8900 0.9500 0.8000 0.8550 1,174,125 -0.03(-3.39%)
May 29, 2020 0.8819 0.9300 0.7800 0.8850 1,273,300 +0.00(+0.56%)
May 28, 2020 0.8810 0.9699 0.7200 0.8801 2,701,726 -0.00(-0.10%)
May 27, 2020 1.180 1.270 0.8500 0.8810 6,209,298 -0.30(-25.34%)
May 26, 2020 0.9750 1.190 0.9489 1.180 3,766,730 +0.24(+25.53%)
May 22, 2020 0.7010 0.9500 0.6954 0.9400 3,969,600 +0.24(+34.29%)
May 21, 2020 0.7420 0.7420 0.6400 0.7000 1,877,605 +0.01(+0.72%)
May 20, 2020 0.6420 0.6950 0.6360 0.6950 2,429,190 +0.09(+15.83%)
May 19, 2020 0.5349 0.6399 0.5000 0.6000 3,080,698 +0.10(+20.00%)
May 18, 2020 0.4150 0.5100 0.4000 0.5000 2,037,012 +0.09(+21.95%)
May 15, 2020 0.3900 0.4400 0.3726 0.4100 1,690,800 +0.04(+9.77%)
May 14, 2020 0.3903 0.4100 0.3600 0.3735 714,536 -0.03(-6.67%)
May 13, 2020 0.4390 0.4390 0.3900 0.4002 750,429 -0.04(-8.84%)
May 12, 2020 0.4600 0.4600 0.4200 0.4390 420,765 -0.01(-2.44%)
May 11, 2020 0.4760 0.4760 0.4500 0.4500 387,349 -0.02(-5.26%)
May 08, 2020 0.4700 0.5030 0.4625 0.4750 684,800 -0.03(-5.28%)
May 07, 2020 0.4525 0.5030 0.4100 0.5015 1,346,825 +0.05(+11.44%)
May 06, 2020 0.4700 0.4750 0.4350 0.4500 388,454 -0.02(-5.26%)
May 05, 2020 0.4690 0.4790 0.4550 0.4750 586,739 +0.01(+1.06%)
May 04, 2020 0.4850 0.4900 0.4500 0.4700 367,770 +0.00(+0.21%)
May 01, 2020 0.5000 0.5000 0.4555 0.4690 674,100 -0.03(-6.20%)
Apr 30, 2020 0.5120 0.5275 0.4830 0.5000 603,192 -0.03(-5.30%)
Apr 29, 2020 0.5349 0.5390 0.5002 0.5280 585,601 -0.01(-1.29%)
Apr 28, 2020 0.5439 0.5440 0.5277 0.5349 456,571 -0.00(-0.76%)
Apr 27, 2020 0.5075 0.5439 0.5000 0.5390 1,205,861 +0.03(+6.73%)
Apr 24, 2020 0.4817 0.5108 0.4800 0.5050 445,900 +0.02(+4.55%)
Apr 23, 2020 0.4952 0.5150 0.4810 0.4830 499,610 -0.02(-4.36%)
Apr 22, 2020 0.5300 0.5300 0.4805 0.5050 1,238,227 -0.02(-2.88%)
Apr 21, 2020 0.5600 0.5700 0.5100 0.5200 692,681 -0.03(-5.66%)
Apr 20, 2020 0.5800 0.6092 0.5500 0.5512 607,379 -0.03(-4.80%)
Apr 17, 2020 0.5750 0.5800 0.5400 0.5790 476,900 +0.01(+2.03%)
Apr 16, 2020 0.6025 0.6150 0.5621 0.5675 615,681 -0.04(-6.20%)
Apr 15, 2020 0.5820 0.6300 0.5600 0.6050 528,158 +0.00(+0.00%)
Apr 14, 2020 0.5900 0.6298 0.5800 0.6050 610,229 +0.03(+4.31%)
Apr 13, 2020 0.5500 0.6000 0.5500 0.5800 363,286 -0.01(-1.26%)
Apr 09, 2020 0.6050 0.6350 0.5666 0.5874 586,400 -0.03(-5.26%)
Apr 08, 2020 0.6500 0.6500 0.6116 0.6200 492,868 -0.02(-3.13%)
Apr 07, 2020 0.7250 0.7690 0.6000 0.6400 1,197,160 -0.04(-5.19%)
Apr 06, 2020 0.7000 0.7900 0.6550 0.6750 2,455,000 +0.04(+5.47%)
Apr 03, 2020 0.5125 0.7500 0.4900 0.6400 4,155,600 +0.13(+25.49%)
Apr 02, 2020 0.5400 0.5700 0.5000 0.5100 463,689 -0.05(-8.11%)
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.