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 (%)
Feb 28, 2022 0.1195 0.1200 0.1075 0.1174 597,119 -0.00(-1.34%)
Feb 25, 2022 0.1284 0.1240 0.1130 0.1190 580,895 -0.01(-6.52%)
Feb 24, 2022 0.1225 0.1275 0.1200 0.1273 413,831 -0.00(-1.77%)
Feb 23, 2022 0.1301 0.1400 0.1250 0.1296 550,207 -0.00(-2.19%)
Feb 22, 2022 0.1449 0.1450 0.1325 0.1325 664,817 -0.01(-8.56%)
Feb 18, 2022 0.1449 0 -0.01(-4.98%)
Feb 17, 2022 0.1597 0.1597 0.1500 0.1525 54,775 +0.00(+1.33%)
Feb 16, 2022 0.1675 0.1675 0.1505 0.1505 136,212 -0.01(-6.70%)
Feb 15, 2022 0.1650 0.1675 0.1550 0.1613 137,392 -0.00(-2.24%)
Feb 14, 2022 0.1700 0.1700 0.1450 0.1650 111,534 -0.00(-1.79%)
Feb 11, 2022 0.1550 0.1700 0.1500 0.1680 414,927 +0.01(+8.39%)
Feb 10, 2022 0.1400 0.1599 0.1400 0.1550 438,263 +0.00(+1.91%)
Feb 09, 2022 0.1412 0.1543 0.1361 0.1521 277,088 +0.01(+7.72%)
Feb 08, 2022 0.1380 0.1412 0.1360 0.1412 199,751 +0.01(+3.82%)
Feb 07, 2022 0.1406 0.1440 0.1360 0.1360 207,472 -0.00(-3.27%)
Feb 04, 2022 0.1400 0.1500 0.1400 0.1406 296,094 +0.00(+0.07%)
Feb 03, 2022 0.1415 0.1477 0.1405 152,713 -0.00(-0.64%)
Feb 02, 2022 0.1401 0.1530 0.1401 0.1414 199,115 +0.00(+1.00%)
Feb 01, 2022 0.1480 0.1538 0.1400 0.1400 330,583 -0.01(-5.41%)
Jan 31, 2022 0.1400 0.1500 0.1300 0.1480 250,861 +0.00(+0.68%)
Jan 28, 2022 0.1405 0.1600 0.1350 0.1470 222,185 -0.00(-2.00%)
Jan 27, 2022 0.1510 0.1520 0.1500 0.1500 217,477 -0.00(-1.96%)
Jan 26, 2022 0.1550 0.1644 0.1500 0.1530 221,396 +0.00(+1.39%)
Jan 25, 2022 0.1450 0.1509 0.1251 0.1509 350,650 +0.01(+7.79%)
Jan 24, 2022 0.1500 0.1500 0.1270 0.1400 586,880 -0.00(-3.38%)
Jan 21, 2022 0.1645 0.1645 0.1400 0.1449 799,854 -0.02(-9.44%)
Jan 20, 2022 0.1710 0.1850 0.1550 0.1600 483,135 -0.01(-3.61%)
Jan 19, 2022 0.1560 0.1775 0.1525 0.1660 773,267 +0.01(+7.79%)
Jan 18, 2022 0.1827 0.1935 0.1476 0.1540 2,338,575 -0.03(-16.98%)
Jan 14, 2022 0.1855 0 -0.02(-9.51%)
Jan 13, 2022 0.2640 0.2650 0.1910 0.2050 2,797,681 -0.06(-22.35%)
Jan 12, 2022 0.1999 0.2640 0.1900 0.2640 3,211,181 +0.07(+35.38%)
Jan 11, 2022 0.1930 0.2111 0.1801 0.1950 798,212 +0.01(+2.90%)
Jan 10, 2022 0.1800 0.1990 0.1800 0.1895 435,499 +0.01(+6.52%)
Jan 07, 2022 0.1800 0.2000 0.1748 0.1779 1,152,668 +0.01(+7.62%)
Jan 06, 2022 0.1425 0.1917 0.1300 0.1653 2,180,495 +0.03(+19.01%)
Jan 05, 2022 0.1279 0.1499 0.1171 0.1389 1,863,151 +0.01(+6.93%)
Jan 04, 2022 0.1200 0.1310 0.1187 0.1299 416,573 +0.01(+8.98%)
Jan 03, 2022 0.1200 0.1237 0.1092 0.1192 387,718 +0.00(+2.23%)
Dec 31, 2021 0.1050 0.1280 0.1050 0.1166 2,102,232 +0.01(+9.48%)
Dec 30, 2021 0.1095 0.1125 0.1010 0.1065 1,227,459 -0.01(-4.91%)
Dec 29, 2021 0.1200 0.1200 0.1120 0.1120 604,064 -0.01(-6.12%)
Dec 28, 2021 0.1240 0.1280 0.1180 0.1193 361,759 -0.00(-3.01%)
Dec 27, 2021 0.1200 0.1277 0.1101 0.1230 594,427 +0.00(+2.50%)
Dec 23, 2021 0.1000 0.1225 0.1000 0.1200 643,547 +0.01(+12.15%)
Dec 22, 2021 0.1020 0.1120 0.1000 0.1070 726,460 +0.01(+5.94%)
Dec 21, 2021 0.1075 0.1165 0.1010 0.1010 513,422 -0.01(-6.05%)
Dec 20, 2021 0.1200 0.1240 0.1075 0.1075 553,795 -0.01(-10.42%)
Dec 17, 2021 0.1235 0.1300 0.1200 0.1200 363,680 +0.00(+0.00%)
Dec 16, 2021 0.1301 0.1379 0.1190 0.1200 334,621 -0.01(-10.45%)
Dec 15, 2021 0.1250 0.1377 0.1110 0.1340 872,090 +0.01(+11.67%)
Dec 14, 2021 0.1325 0.1388 0.1100 0.1200 842,568 -0.01(-8.81%)
Dec 13, 2021 0.1540 0.1540 0.1300 0.1316 448,940 -0.02(-12.27%)
Dec 10, 2021 0.1455 0.1549 0.1455 0.1500 202,906 +0.00(+2.32%)
Dec 09, 2021 0.1470 0.1549 0.1451 0.1466 171,532 +0.00(+0.41%)
Dec 08, 2021 0.1471 0.1525 0.1255 0.1460 339,538 -0.00(-1.55%)
Dec 07, 2021 0.1498 0.1590 0.1407 0.1483 430,405 -0.00(-1.00%)
Dec 06, 2021 0.1500 0.1500 0.1320 0.1498 296,943 -0.00(-0.13%)
Dec 03, 2021 0.1530 0.1598 0.1400 0.1500 939,956 -0.01(-6.13%)
Dec 02, 2021 0.1550 0.1690 0.1520 0.1598 527,952 -0.01(-3.09%)
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.