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 (%)
Aug 31, 2022 0.0650 0.0650 0.0511 0.0531 1,702,168 -0.00(-8.45%)
Aug 30, 2022 0.0493 0.0740 0.0485 0.0580 6,371,687 +0.01(+22.11%)
Aug 29, 2022 0.0540 0.0540 0.0470 0.0475 782,231 -0.00(-1.04%)
Aug 26, 2022 0.0635 0.0635 0.0431 0.0480 3,108,540 -0.01(-20.53%)
Aug 25, 2022 0.0320 0.0628 0.0320 0.0604 10,138,240 +0.03(+100.66%)
Aug 24, 2022 0.0300 0.0315 0.0300 0.0301 231,357 -0.00(-1.31%)
Aug 23, 2022 0.0303 0.0310 0.0301 0.0305 185,504 +0.00(+0.33%)
Aug 22, 2022 0.0315 0.0315 0.0303 0.0304 171,454 -0.00(-4.40%)
Aug 19, 2022 0.0313 0.0320 0.0303 0.0318 285,508 +0.00(+4.95%)
Aug 18, 2022 0.0310 0.0320 0.0301 0.0303 405,742 +0.00(+1.00%)
Aug 17, 2022 0.0290 0.0310 0.0273 0.0300 490,138 +0.00(+2.74%)
Aug 16, 2022 0.0300 0.0305 0.0285 0.0292 1,460,313 -0.00(-1.35%)
Aug 15, 2022 0.0300 0.0350 0.0296 0.0296 2,412,862 -0.01(-15.43%)
Aug 12, 2022 0.0340 0.0360 0.0322 0.0350 1,932,238 +0.00(+7.69%)
Aug 11, 2022 0.0320 0.0340 0.0300 0.0325 2,121,701 -0.00(-4.13%)
Aug 10, 2022 0.0321 0.0340 0.0320 0.0339 252,731 +0.00(+5.94%)
Aug 09, 2022 0.0320 0.0343 0.0310 0.0320 422,494 -0.00(-3.03%)
Aug 08, 2022 0.0310 0.0335 0.0300 0.0330 393,706 +0.00(+6.45%)
Aug 05, 2022 0.0305 0.0350 0.0301 0.0310 922,587 -0.00(-1.59%)
Aug 04, 2022 0.0315 0.0340 0.0310 0.0315 720,369 +0.00(+1.61%)
Aug 03, 2022 0.0357 0.0357 0.0305 0.0310 596,463 -0.00(-4.02%)
Aug 02, 2022 0.0315 0.0340 0.0310 0.0323 302,969 -0.00(-0.62%)
Aug 01, 2022 0.0308 0.0342 0.0308 0.0325 315,944 +0.00(+3.50%)
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%)
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.