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

Cv Sciences Inc (OP: CVSI )

0.0532 +0.0032 (+6.40%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 13, 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, 2023 0.0400 0.0497 0.0400 0.0430 89,037 +0.00(+7.23%)
Mar 30, 2023 0.0430 0.0431 0.0401 0.0401 138,837 -0.00(-6.74%)
Mar 29, 2023 0.0423 0.0430 0.0423 0.0430 86,148 -0.00(-0.23%)
Mar 28, 2023 0.0400 0.0432 0.0400 0.0431 119,751 +0.00(+10.51%)
Mar 27, 2023 0.0400 0.0432 0.0388 0.0390 71,315 -0.00(-4.88%)
Mar 24, 2023 0.0454 0.0465 0.0385 0.0410 192,436 -0.00(-2.38%)
Mar 23, 2023 0.0433 0.0500 0.0396 0.0420 734,452 -0.00(-0.47%)
Mar 22, 2023 0.0383 0.0422 0.0383 0.0422 21,052 +0.00(+2.93%)
Mar 21, 2023 0.0352 0.0434 0.0352 0.0410 107,830 +0.00(+0.00%)
Mar 20, 2023 0.0400 0.0410 0.0369 0.0410 107,429 +0.00(+7.89%)
Mar 17, 2023 0.0362 0.0410 0.0362 0.0380 72,793 -0.00(-7.32%)
Mar 16, 2023 0.0405 0.0410 0.0375 0.0410 131,313 +0.00(+0.00%)
Mar 15, 2023 0.0400 0.0434 0.0400 0.0410 88,447 +0.00(+2.50%)
Mar 14, 2023 0.0438 0.0453 0.0400 0.0400 213,454 -0.00(-9.09%)
Mar 13, 2023 0.0438 0.0448 0.0437 0.0440 35,190 -0.00(-3.51%)
Mar 10, 2023 0.0437 0.0457 0.0437 0.0456 105,439 +0.00(+4.35%)
Mar 09, 2023 0.0463 0.0464 0.0436 0.0437 123,366 -0.00(-5.41%)
Mar 08, 2023 0.0471 0.0471 0.0436 0.0462 65,738 +0.00(+5.96%)
Mar 07, 2023 0.0458 0.0480 0.0436 0.0436 161,441 +0.00(+0.23%)
Mar 06, 2023 0.0431 0.0480 0.0431 0.0435 147,089 -0.00(-5.43%)
Mar 03, 2023 0.0450 0.0480 0.0431 0.0460 46,421 +0.00(+4.55%)
Mar 02, 2023 0.0425 0.0440 0.0425 0.0440 243,797 +0.00(+0.00%)
Mar 01, 2023 0.0461 0.0480 0.0440 0.0440 190,507 -0.00(-6.38%)
Feb 28, 2023 0.0480 0.0480 0.0460 0.0470 76,486 +0.00(+2.17%)
Feb 27, 2023 0.0500 0.0500 0.0450 0.0460 575,738 -0.00(-4.96%)
Feb 24, 2023 0.0500 0.0510 0.0484 0.0484 84,269 -0.00(-2.22%)
Feb 23, 2023 0.0481 0.0525 0.0481 0.0495 65,350 -0.00(-4.81%)
Feb 22, 2023 0.0500 0.0522 0.0480 0.0520 118,079 -0.00(-0.95%)
Feb 21, 2023 0.0515 0.0527 0.0500 0.0525 111,861 +0.00(+0.96%)
Feb 17, 2023 0.0532 0.0550 0.0520 0.0520 140,889 -0.00(-8.45%)
Feb 16, 2023 0.0530 0.0580 0.0525 0.0568 134,387 -0.00(-0.35%)
Feb 15, 2023 0.0512 0.0592 0.0512 0.0570 272,299 +0.00(+8.99%)
Feb 14, 2023 0.0554 0.0569 0.0508 0.0523 169,223 -0.00(-2.97%)
Feb 13, 2023 0.0545 0.0569 0.0502 0.0539 298,976 -0.00(-5.44%)
Feb 10, 2023 0.0499 0.0600 0.0488 0.0570 1,135,939 +0.01(+16.33%)
Feb 09, 2023 0.0464 0.0500 0.0451 0.0490 353,702 +0.00(+5.38%)
Feb 08, 2023 0.0456 0.0465 0.0453 0.0465 167,564 +0.00(+1.97%)
Feb 07, 2023 0.0453 0.0463 0.0450 0.0456 731,351 +0.00(+0.66%)
Feb 06, 2023 0.0459 0.0463 0.0435 0.0453 315,528 -0.00(-1.31%)
Feb 03, 2023 0.0403 0.0490 0.0403 0.0459 888,472 +0.00(+11.95%)
Feb 02, 2023 0.0388 0.0410 0.0385 0.0410 218,708 +0.00(+5.67%)
Feb 01, 2023 0.0388 0.0403 0.0384 0.0388 168,982 +0.00(+0.78%)
Jan 31, 2023 0.0415 0.0420 0.0376 0.0385 1,151,399 -0.00(-8.33%)
Jan 30, 2023 0.0405 0.0420 0.0385 0.0420 93,881 +0.00(+5.00%)
Jan 27, 2023 0.0410 0.0425 0.0385 0.0400 267,208 -0.00(-2.91%)
Jan 26, 2023 0.0430 0.0449 0.0401 0.0412 894,216 -0.00(-4.19%)
Jan 25, 2023 0.0421 0.0440 0.0385 0.0430 1,007,317 +0.00(+7.50%)
Jan 24, 2023 0.0433 0.0433 0.0391 0.0400 704,921 -0.00(-0.25%)
Jan 23, 2023 0.0361 0.0440 0.0355 0.0401 800,898 +0.00(+11.08%)
Jan 20, 2023 0.0361 0.0394 0.0355 0.0361 348,310 -0.00(-7.20%)
Jan 19, 2023 0.0333 0.0420 0.0333 0.0389 1,400,980 +0.00(+14.75%)
Jan 18, 2023 0.0330 0.0345 0.0330 0.0339 78,635 -0.00(-1.45%)
Jan 17, 2023 0.0328 0.0344 0.0321 0.0344 158,184 +0.00(+2.38%)
Jan 13, 2023 0.0332 0.0344 0.0320 0.0336 149,587 +0.00(+1.82%)
Jan 12, 2023 0.0329 0.0339 0.0329 0.0330 13,065 +0.00(+0.30%)
Jan 11, 2023 0.0329 0.0345 0.0329 0.0329 67,735 -0.00(-1.50%)
Jan 10, 2023 0.0329 0.0350 0.0306 0.0334 243,497 +0.00(+3.73%)
Jan 09, 2023 0.0320 0.0340 0.0314 0.0322 94,067 -0.00(-2.42%)
Jan 06, 2023 0.0348 0.0348 0.0320 0.0330 43,512 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0340 0.0300 0.0330 168,103 +0.00(+1.85%)
Jan 04, 2023 0.0312 0.0324 0.0312 0.0324 78,449 +0.00(+4.52%)
Jan 03, 2023 0.0316 0.0338 0.0300 0.0310 194,419 -0.00(-4.32%)
Dec 30, 2022 0.0297 0.0340 0.0295 0.0324 768,418 +0.00(+2.86%)
Dec 29, 2022 0.0300 0.0345 0.0263 0.0315 744,842 +0.00(+5.00%)
Dec 28, 2022 0.0308 0.0330 0.0280 0.0300 1,471,375 -0.00(-2.60%)
Dec 27, 2022 0.0290 0.0331 0.0290 0.0308 647,605 +0.00(+6.21%)
Dec 23, 2022 0.0321 0.0338 0.0290 0.0290 414,800 -0.00(-12.12%)
Dec 22, 2022 0.0312 0.0343 0.0311 0.0330 566,461 +0.00(+6.11%)
Dec 21, 2022 0.0312 0.0320 0.0307 0.0311 432,937 -0.00(-2.81%)
Dec 20, 2022 0.0350 0.0350 0.0301 0.0320 1,474,632 -0.00(-8.31%)
Dec 19, 2022 0.0406 0.0406 0.0334 0.0349 230,085 -0.00(-8.64%)
Dec 16, 2022 0.0312 0.0407 0.0312 0.0382 1,681,433 +0.01(+17.54%)
Dec 15, 2022 0.0322 0.0330 0.0312 0.0325 489,579 -0.00(-1.52%)
Dec 14, 2022 0.0326 0.0339 0.0322 0.0330 269,166 +0.00(+2.48%)
Dec 13, 2022 0.0330 0.0350 0.0317 0.0322 573,498 -0.00(-6.40%)
Dec 12, 2022 0.0340 0.0375 0.0330 0.0344 221,043 +0.00(+1.18%)
Dec 09, 2022 0.0349 0.0359 0.0330 0.0340 312,574 -0.00(-3.13%)
Dec 08, 2022 0.0400 0.0400 0.0349 0.0351 421,990 -0.00(-10.00%)
Dec 07, 2022 0.0386 0.0390 0.0350 0.0390 242,229 +0.00(+2.63%)
Dec 06, 2022 0.0360 0.0395 0.0360 0.0380 198,965 +0.00(+5.56%)
Dec 05, 2022 0.0368 0.0450 0.0350 0.0360 945,566 +0.00(+1.98%)
Dec 02, 2022 0.0330 0.0390 0.0330 0.0353 45,116 -0.00(-4.59%)
Dec 01, 2022 0.0361 0.0392 0.0361 0.0370 104,955 -0.00(-1.33%)
Nov 30, 2022 0.0330 0.0395 0.0330 0.0375 114,653 +0.00(+10.62%)
Nov 29, 2022 0.0371 0.0385 0.0326 0.0339 598,740 -0.01(-14.18%)
Nov 28, 2022 0.0340 0.0400 0.0334 0.0395 105,302 +0.00(+12.86%)
Nov 25, 2022 0.0336 0.0350 0.0336 0.0350 6,100 +0.00(+2.64%)
Nov 23, 2022 0.0340 0.0360 0.0330 0.0341 139,218 -0.00(-1.16%)
Nov 22, 2022 0.0340 0.0419 0.0315 0.0345 837,487 +0.00(+0.58%)
Nov 21, 2022 0.0342 0.0350 0.0340 0.0343 448,700 -0.00(-2.83%)
Nov 18, 2022 0.0370 0.0370 0.0350 0.0353 549,820 -0.00(-1.94%)
Nov 17, 2022 0.0377 0.0380 0.0360 0.0360 283,427 -0.00(-4.00%)
Nov 16, 2022 0.0395 0.0395 0.0365 0.0375 426,462 -0.00(-5.06%)
Nov 15, 2022 0.0438 0.0470 0.0381 0.0395 354,415 -0.00(-1.25%)
Nov 14, 2022 0.0383 0.0450 0.0380 0.0400 363,315 +0.00(+0.50%)
Nov 11, 2022 0.0372 0.0420 0.0372 0.0398 332,328 +0.00(+6.70%)
Nov 10, 2022 0.0370 0.0396 0.0340 0.0373 617,559 -0.00(-0.53%)
Nov 09, 2022 0.0354 0.0380 0.0350 0.0375 195,549 +0.00(+6.23%)
Nov 08, 2022 0.0350 0.0370 0.0341 0.0353 189,637 -0.00(-0.28%)
Nov 07, 2022 0.0355 0.0364 0.0340 0.0354 810,231 -0.00(-0.56%)
Nov 04, 2022 0.0355 0.0365 0.0355 0.0356 321,273 +0.00(+0.28%)
Nov 03, 2022 0.0350 0.0396 0.0350 0.0355 245,561 -0.00(-1.39%)
Nov 02, 2022 0.0376 0.0386 0.0351 0.0360 76,561 -0.00(-4.26%)
Nov 01, 2022 0.0395 0.0397 0.0360 0.0376 1,033,779 -0.00(-3.59%)
Oct 31, 2022 0.0358 0.0390 0.0342 0.0390 1,220,634 +0.00(+14.04%)
Oct 28, 2022 0.0376 0.0386 0.0342 0.0342 1,117,419 -0.00(-10.24%)
Oct 27, 2022 0.0376 0.0450 0.0376 0.0381 180,972 -0.00(-1.80%)
Oct 26, 2022 0.0379 0.0410 0.0376 0.0388 323,832 -0.00(-1.52%)
Oct 25, 2022 0.0382 0.0439 0.0382 0.0394 359,234 +0.00(+2.34%)
Oct 24, 2022 0.0377 0.0450 0.0377 0.0385 59,796 -0.00(-3.75%)
Oct 21, 2022 0.0410 0.0425 0.0375 0.0400 129,784 +0.00(+0.00%)
Oct 20, 2022 0.0384 0.0400 0.0373 0.0400 241,870 +0.00(+0.00%)
Oct 19, 2022 0.0420 0.0420 0.0373 0.0400 192,724 -0.00(-2.20%)
Oct 18, 2022 0.0376 0.0409 0.0368 0.0409 339,948 -0.00(-2.39%)
Oct 17, 2022 0.0380 0.0419 0.0350 0.0419 793,198 +0.00(+11.44%)
Oct 14, 2022 0.0350 0.0395 0.0350 0.0376 138,865 +0.00(+4.44%)
Oct 13, 2022 0.0370 0.0400 0.0360 0.0360 34,654 +0.00(+0.00%)
Oct 12, 2022 0.0373 0.0410 0.0358 0.0360 258,641 -0.00(-3.49%)
Oct 11, 2022 0.0370 0.0400 0.0345 0.0373 382,803 -0.00(-0.53%)
Oct 10, 2022 0.0376 0.0400 0.0371 0.0375 124,816 -0.00(-1.32%)
Oct 07, 2022 0.0500 0.0528 0.0380 0.0380 2,179,710 -0.01(-15.56%)
Oct 06, 2022 0.0400 0.0450 0.0342 0.0450 1,323,617 +0.01(+22.95%)
Oct 05, 2022 0.0370 0.0383 0.0356 0.0366 118,699 +0.00(+1.39%)
Oct 04, 2022 0.0335 0.0430 0.0335 0.0361 406,175 -0.00(-7.44%)
Oct 03, 2022 0.0400 0.0425 0.0350 0.0390 365,602 -0.00(-6.70%)
Sep 30, 2022 0.0410 0.0419 0.0377 0.0418 230,290 +0.00(+1.95%)
Sep 29, 2022 0.0383 0.0425 0.0366 0.0410 362,941 +0.00(+4.06%)
Sep 28, 2022 0.0350 0.0395 0.0350 0.0394 313,849 +0.00(+3.68%)
Sep 27, 2022 0.0440 0.0440 0.0346 0.0380 776,319 -0.00(-7.32%)
Sep 26, 2022 0.0435 0.0445 0.0384 0.0410 331,810 -0.00(-7.87%)
Sep 23, 2022 0.0410 0.0445 0.0388 0.0445 341,807 +0.00(+7.23%)
Sep 22, 2022 0.0404 0.0445 0.0404 0.0415 85,910 +0.00(+1.22%)
Sep 21, 2022 0.0410 0.0487 0.0410 0.0410 575,189 -0.00(-2.38%)
Sep 20, 2022 0.0483 0.0510 0.0401 0.0420 1,668,773 -0.01(-13.76%)
Sep 19, 2022 0.0539 0.0539 0.0482 0.0487 57,520 -0.00(-2.60%)
Sep 16, 2022 0.0491 0.0580 0.0480 0.0500 34,924 +0.00(+0.00%)
Sep 15, 2022 0.0490 0.0530 0.0490 0.0500 245,963 +0.00(+0.00%)
Sep 14, 2022 0.0560 0.0567 0.0450 0.0500 372,200 -0.01(-10.71%)
Sep 13, 2022 0.0525 0.0575 0.0525 0.0560 391,247 +0.00(+6.67%)
Sep 12, 2022 0.0536 0.0614 0.0480 0.0525 834,190 -0.01(-8.70%)
Sep 09, 2022 0.0466 0.0600 0.0435 0.0575 796,541 +0.01(+15.93%)
Sep 08, 2022 0.0510 0.0600 0.0410 0.0496 2,150,566 -0.01(-18.69%)
Sep 07, 2022 0.0435 0.0610 0.0435 0.0610 737,733 +0.01(+22.00%)
Sep 06, 2022 0.0550 0.0550 0.0443 0.0500 377,996 -0.00(-1.96%)
Sep 02, 2022 0.0458 0.0590 0.0458 0.0510 468,660 +0.01(+11.35%)
Sep 01, 2022 0.0531 0.0550 0.0434 0.0458 1,174,886 -0.01(-13.75%)
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%)
Jun 01, 2022 0.0430 0.0440 0.0387 0.0387 236,839 -0.00(-3.25%)
May 31, 2022 0.0438 0.0460 0.0384 0.0400 710,058 +0.00(+0.00%)
May 27, 2022 0.0444 0.0480 0.0400 0.0400 663,071 -0.00(-9.09%)
May 26, 2022 0.0426 0.0480 0.0426 0.0440 535,983 -0.00(-6.38%)
May 25, 2022 0.0440 0.0500 0.0420 0.0470 697,663 +0.00(+5.86%)
May 24, 2022 0.0449 0.0600 0.0429 0.0444 570,920 -0.00(-1.33%)
May 23, 2022 0.0499 0.0510 0.0450 0.0450 439,421 -0.00(-9.82%)
May 20, 2022 0.0436 0.0525 0.0436 0.0499 630,404 +0.00(+5.94%)
May 19, 2022 0.0482 0.0525 0.0463 0.0471 568,693 -0.00(-1.05%)
May 18, 2022 0.0598 0.0598 0.0466 0.0476 582,643 -0.01(-20.40%)
May 17, 2022 0.0600 0.0650 0.0512 0.0598 896,087 -0.00(-0.83%)
May 16, 2022 0.0625 0.0650 0.0550 0.0603 338,696 -0.00(-3.52%)
May 13, 2022 0.0580 0.0650 0.0532 0.0625 492,357 +0.00(+7.94%)
May 12, 2022 0.0695 0.0695 0.0532 0.0579 527,698 -0.00(-4.30%)
May 11, 2022 0.0600 0.0700 0.0550 0.0605 303,837 +0.00(+5.22%)
May 10, 2022 0.0698 0.0698 0.0533 0.0575 329,471 -0.00(-4.17%)
May 09, 2022 0.0662 0.0729 0.0600 0.0600 263,416 -0.01(-9.50%)
May 06, 2022 0.0670 0.0729 0.0662 0.0663 385,408 -0.00(-1.19%)
May 05, 2022 0.0729 0.0729 0.0671 0.0671 306,822 -0.01(-7.96%)
May 04, 2022 0.0710 0.0740 0.0701 0.0729 268,767 +0.00(+2.68%)
May 03, 2022 0.0720 0.0800 0.0700 0.0710 498,682 -0.00(-3.01%)
May 02, 2022 0.0866 0.0893 0.0710 0.0732 872,628 -0.01(-15.47%)
Apr 29, 2022 0.0820 0.0866 0.0800 0.0866 259,055 +0.00(+3.71%)
Apr 28, 2022 0.0865 0.0870 0.0820 0.0835 303,996 -0.00(-3.47%)
Apr 27, 2022 0.0831 0.0870 0.0820 0.0865 267,034 +0.00(+1.76%)
Apr 26, 2022 0.0860 0.0870 0.0830 0.0850 91,026 +0.00(+0.00%)
Apr 25, 2022 0.0888 0.0890 0.0850 0.0850 161,054 -0.00(-4.28%)
Apr 22, 2022 0.0850 0.0888 0.0850 0.0888 53,511 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.0900 0.0850 0.0888 104,079 +0.00(+4.35%)
Apr 20, 2022 0.0820 0.0900 0.0820 0.0851 257,562 -0.00(-2.18%)
Apr 19, 2022 0.0800 0.0880 0.0800 0.0870 241,213 +0.01(+7.41%)
Apr 18, 2022 0.0850 0.0885 0.0800 0.0810 599,289 -0.01(-6.25%)
Apr 14, 2022 0.0850 0.1000 0.0825 0.0864 744,427 -0.01(-10.00%)
Apr 13, 2022 0.0830 0.0966 0.0830 0.0960 596,807 +0.01(+15.66%)
Apr 12, 2022 0.0925 0.0966 0.0748 0.0830 1,044,958 -0.01(-11.89%)
Apr 11, 2022 0.1000 0.1000 0.0925 0.0942 761,145 -0.00(-3.88%)
Apr 08, 2022 0.1125 0.1125 0.0930 0.0980 986,453 -0.01(-12.50%)
Apr 07, 2022 0.1100 0.1125 0.1060 0.1120 163,739 +0.00(+1.82%)
Apr 06, 2022 0.1175 0.1175 0.1100 0.1100 294,083 -0.00(-2.48%)
Apr 05, 2022 0.1150 0.1280 0.1128 0.1128 533,191 -0.01(-9.03%)
Apr 04, 2022 0.1275 0.1355 0.1150 0.1240 941,071 -0.00(-1.59%)
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.