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

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 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%)
Nov 01, 2023 0.0376 0.0387 0.0363 0.0365 182,395 -0.00(-2.93%)
Oct 31, 2023 0.0370 0.0387 0.0370 0.0376 103,498 +0.00(+1.62%)
Oct 30, 2023 0.0388 0.0388 0.0370 0.0370 142,077 -0.00(-1.33%)
Oct 27, 2023 0.0398 0.0398 0.0370 0.0375 80,334 -0.00(-1.32%)
Oct 26, 2023 0.0388 0.0395 0.0380 0.0380 42,796 -0.00(-4.52%)
Oct 25, 2023 0.0370 0.0398 0.0370 0.0398 43,734 +0.00(+4.74%)
Oct 24, 2023 0.0370 0.0400 0.0370 0.0380 112,272 +0.00(+2.70%)
Oct 23, 2023 0.0380 0.0395 0.0370 0.0370 135,689 -0.00(-2.63%)
Oct 20, 2023 0.0393 0.0405 0.0380 0.0380 138,291 -0.00(-1.81%)
Oct 19, 2023 0.0380 0.0393 0.0376 0.0387 92,891 +0.00(+3.20%)
Oct 18, 2023 0.0395 0.0395 0.0375 0.0375 111,891 -0.00(-3.85%)
Oct 17, 2023 0.0397 0.0407 0.0385 0.0390 346,508 -0.00(-1.76%)
Oct 16, 2023 0.0410 0.0421 0.0397 0.0397 127,214 -0.00(-5.70%)
Oct 13, 2023 0.0397 0.0421 0.0397 0.0421 83,340 +0.00(+6.05%)
Oct 12, 2023 0.0395 0.0410 0.0391 0.0397 113,775 -0.00(-0.75%)
Oct 11, 2023 0.0400 0.0410 0.0390 0.0400 156,182 -0.00(-1.23%)
Oct 10, 2023 0.0400 0.0410 0.0400 0.0405 74,109 +0.00(+1.25%)
Oct 09, 2023 0.0410 0.0423 0.0400 0.0400 558,576 -0.00(-6.98%)
Oct 06, 2023 0.0445 0.0445 0.0415 0.0430 100,082 +0.00(+0.00%)
Oct 05, 2023 0.0431 0.0448 0.0420 0.0430 53,280 -0.00(-1.15%)
Oct 04, 2023 0.0420 0.0443 0.0400 0.0435 466,285 +0.00(+2.11%)
Oct 03, 2023 0.0475 0.0475 0.0415 0.0426 468,005 -0.00(-6.37%)
Oct 02, 2023 0.0473 0.0483 0.0455 0.0455 313,019 -0.00(-3.81%)
Sep 29, 2023 0.0528 0.0528 0.0460 0.0473 62,887 -0.00(-7.25%)
Sep 28, 2023 0.0470 0.0530 0.0470 0.0510 388,743 +0.00(+7.82%)
Sep 27, 2023 0.0445 0.0510 0.0445 0.0473 290,256 +0.00(+5.11%)
Sep 26, 2023 0.0450 0.0490 0.0441 0.0450 105,635 +0.00(+0.00%)
Sep 25, 2023 0.0478 0.0450 0.0441 0.0450 129,517 -0.00(-1.96%)
Sep 22, 2023 0.0440 0.0460 0.0425 0.0459 260,514 +0.00(+6.25%)
Sep 21, 2023 0.0410 0.0451 0.0410 0.0432 326,171 +0.00(+3.35%)
Sep 20, 2023 0.0430 0.0485 0.0410 0.0418 184,167 -0.00(-5.00%)
Sep 19, 2023 0.0450 0.0490 0.0430 0.0440 133,988 -0.00(-6.18%)
Sep 18, 2023 0.0475 0.0495 0.0430 0.0469 289,406 -0.00(-6.20%)
Sep 15, 2023 0.0520 0.0600 0.0415 0.0500 1,426,863 -0.00(-6.54%)
Sep 14, 2023 0.0516 0.0535 0.0507 0.0535 127,851 +0.00(+1.90%)
Sep 13, 2023 0.0570 0.0570 0.0485 0.0525 557,632 +0.00(+0.19%)
Sep 12, 2023 0.0475 0.0575 0.0475 0.0524 709,753 +0.00(+2.54%)
Sep 11, 2023 0.0478 0.0568 0.0450 0.0511 1,750,210 +0.00(+6.46%)
Sep 08, 2023 0.0380 0.0480 0.0377 0.0480 577,803 +0.01(+26.32%)
Sep 07, 2023 0.0440 0.0467 0.0369 0.0380 184,172 -0.01(-13.64%)
Sep 06, 2023 0.0447 0.0447 0.0365 0.0440 401,533 -0.00(-1.57%)
Sep 05, 2023 0.0399 0.0447 0.0370 0.0447 393,403 +0.01(+15.80%)
Sep 01, 2023 0.0410 0.0410 0.0370 0.0386 81,390 -0.00(-8.10%)
Aug 31, 2023 0.0365 0.0440 0.0351 0.0420 647,592 +0.01(+19.32%)
Aug 30, 2023 0.0352 0.0355 0.0350 0.0352 178,647 +0.00(+0.57%)
Aug 29, 2023 0.0368 0.0368 0.0350 0.0350 220,100 -0.00(-4.89%)
Aug 28, 2023 0.0351 0.0368 0.0350 0.0368 183,482 +0.00(+2.22%)
Aug 25, 2023 0.0352 0.0370 0.0351 0.0360 192,451 +0.00(+0.00%)
Aug 24, 2023 0.0357 0.0385 0.0356 0.0360 161,269 -0.00(-4.76%)
Aug 23, 2023 0.0400 0.0400 0.0352 0.0378 125,226 -0.00(-5.50%)
Aug 22, 2023 0.0353 0.0419 0.0353 0.0400 295,046 +0.00(+1.27%)
Aug 21, 2023 0.0395 0.0400 0.0350 0.0395 377,716 +0.00(+6.76%)
Aug 18, 2023 0.0375 0.0375 0.0370 0.0370 30,673 -0.00(-1.33%)
Aug 17, 2023 0.0360 0.0389 0.0360 0.0375 125,286 +0.00(+0.00%)
Aug 16, 2023 0.0385 0.0385 0.0353 0.0375 135,583 -0.00(-5.06%)
Aug 15, 2023 0.0400 0.0420 0.0384 0.0395 83,973 -0.00(-7.06%)
Aug 14, 2023 0.0380 0.0448 0.0375 0.0425 424,719 +0.00(+12.73%)
Aug 11, 2023 0.0400 0.0400 0.0376 0.0377 117,728 -0.00(-5.75%)
Aug 10, 2023 0.0403 0.0426 0.0400 0.0400 176,623 -0.00(-0.74%)
Aug 09, 2023 0.0405 0.0448 0.0402 0.0403 111,220 -0.00(-0.49%)
Aug 08, 2023 0.0430 0.0448 0.0405 0.0405 170,090 -0.00(-5.15%)
Aug 07, 2023 0.0454 0.0454 0.0405 0.0427 113,085 -0.00(-5.95%)
Aug 04, 2023 0.0407 0.0456 0.0404 0.0454 149,682 +0.00(+6.07%)
Aug 03, 2023 0.0428 0.0428 0.0405 0.0428 110,971 +0.00(+1.90%)
Aug 02, 2023 0.0410 0.0420 0.0405 0.0420 150,534 -0.00(-4.55%)
Aug 01, 2023 0.0440 0.0456 0.0410 0.0440 253,010 +0.00(+0.92%)
Jul 31, 2023 0.0417 0.0456 0.0415 0.0436 319,435 -0.00(-4.39%)
Jul 28, 2023 0.0420 0.0456 0.0419 0.0456 205,901 +0.00(+3.87%)
Jul 27, 2023 0.0464 0.0495 0.0425 0.0439 60,021 -0.00(-2.23%)
Jul 26, 2023 0.0423 0.0465 0.0423 0.0449 47,170 -0.00(-4.47%)
Jul 25, 2023 0.0495 0.0495 0.0433 0.0470 102,083 +0.00(+0.21%)
Jul 24, 2023 0.0495 0.0495 0.0458 0.0469 132,212 -0.00(-4.87%)
Jul 21, 2023 0.0482 0.0495 0.0482 0.0493 159,475 +0.00(+2.71%)
Jul 20, 2023 0.0495 0.0495 0.0480 0.0480 22,698 -0.00(-1.64%)
Jul 19, 2023 0.0452 0.0495 0.0452 0.0488 220,710 +0.00(+7.96%)
Jul 18, 2023 0.0475 0.0494 0.0452 0.0452 22,226 -0.00(-2.80%)
Jul 17, 2023 0.0452 0.0537 0.0452 0.0465 159,136 -0.00(-7.00%)
Jul 14, 2023 0.0506 0.0559 0.0463 0.0500 120,867 -0.00(-0.40%)
Jul 13, 2023 0.0452 0.0559 0.0452 0.0502 155,836 -0.00(-7.04%)
Jul 12, 2023 0.0451 0.0540 0.0451 0.0540 251,756 +0.00(+8.87%)
Jul 11, 2023 0.0425 0.0600 0.0425 0.0496 542,297 +0.00(+9.49%)
Jul 10, 2023 0.0470 0.0500 0.0415 0.0453 150,903 -0.00(-7.55%)
Jul 07, 2023 0.0449 0.0499 0.0406 0.0490 371,541 +0.01(+14.49%)
Jul 06, 2023 0.0420 0.0497 0.0420 0.0428 714,692 +0.00(+5.68%)
Jul 05, 2023 0.0404 0.0429 0.0404 0.0405 102,896 +0.00(+0.25%)
Jul 03, 2023 0.0415 0.0422 0.0404 0.0404 16,850 +0.00(+0.00%)
Jun 30, 2023 0.0410 0.0450 0.0404 0.0404 284,131 -0.00(-5.83%)
Jun 29, 2023 0.0430 0.0470 0.0403 0.0429 80,866 +0.00(+4.63%)
Jun 28, 2023 0.0402 0.0429 0.0402 0.0410 107,870 -0.00(-2.38%)
Jun 27, 2023 0.0403 0.0420 0.0402 0.0420 92,475 +0.00(+1.94%)
Jun 26, 2023 0.0403 0.0420 0.0403 0.0412 2,040 -0.00(-1.90%)
Jun 23, 2023 0.0420 0.0420 0.0401 0.0420 19,946 +0.00(+2.44%)
Jun 22, 2023 0.0418 0.0418 0.0401 0.0410 62,013 -0.00(-1.91%)
Jun 21, 2023 0.0401 0.0418 0.0401 0.0418 7,441 +0.00(+1.95%)
Jun 20, 2023 0.0401 0.0421 0.0401 0.0410 55,639 +0.00(+2.24%)
Jun 16, 2023 0.0421 0.0427 0.0401 0.0401 264,324 -0.00(-6.96%)
Jun 15, 2023 0.0415 0.0431 0.0405 0.0431 101,053 +0.00(+3.86%)
Jun 14, 2023 0.0415 0.0438 0.0413 0.0415 194,737 -0.00(-3.94%)
Jun 13, 2023 0.0410 0.0474 0.0410 0.0432 49,629 -0.00(-0.46%)
Jun 12, 2023 0.0418 0.0470 0.0401 0.0434 322,121 -0.00(-5.65%)
Jun 09, 2023 0.0401 0.0475 0.0401 0.0460 56,652 +0.00(+4.55%)
Jun 08, 2023 0.0440 0.0458 0.0420 0.0440 17,288 -0.00(-3.93%)
Jun 07, 2023 0.0440 0.0460 0.0440 0.0458 45,471 +0.00(+4.09%)
Jun 06, 2023 0.0440 0.0450 0.0440 0.0440 29,051 +0.00(+0.00%)
Jun 05, 2023 0.0442 0.0470 0.0410 0.0440 81,961 -0.00(-3.51%)
Jun 02, 2023 0.0440 0.0480 0.0440 0.0456 75,950 -0.00(-5.00%)
Jun 01, 2023 0.0401 0.0484 0.0401 0.0480 162,637 +0.00(+6.67%)
May 31, 2023 0.0400 0.0460 0.0367 0.0450 453,517 +0.01(+16.28%)
May 30, 2023 0.0369 0.0400 0.0360 0.0387 17,024 +0.00(+1.31%)
May 26, 2023 0.0361 0.0400 0.0360 0.0382 122,939 +0.00(+2.69%)
May 25, 2023 0.0390 0.0409 0.0361 0.0372 19,155 -0.00(-3.38%)
May 24, 2023 0.0390 0.0400 0.0378 0.0385 198,705 -0.00(-6.10%)
May 23, 2023 0.0364 0.0410 0.0361 0.0410 200,370 +0.00(+5.67%)
May 22, 2023 0.0380 0.0393 0.0364 0.0388 299,192 +0.00(+3.47%)
May 19, 2023 0.0360 0.0400 0.0360 0.0375 234,140 -0.00(-5.06%)
May 18, 2023 0.0397 0.0399 0.0393 0.0395 17,443 +0.00(+0.51%)
May 17, 2023 0.0380 0.0432 0.0380 0.0393 41,293 +0.00(+4.80%)
May 16, 2023 0.0446 0.0446 0.0370 0.0375 524,328 -0.00(-11.35%)
May 15, 2023 0.0395 0.0452 0.0389 0.0423 141,756 +0.00(+5.75%)
May 12, 2023 0.0400 0.0429 0.0400 0.0400 83,768 +0.00(+0.00%)
May 11, 2023 0.0415 0.0429 0.0400 0.0400 40,877 +0.00(+0.00%)
May 10, 2023 0.0430 0.0430 0.0400 0.0400 92,478 -0.00(-7.83%)
May 09, 2023 0.0410 0.0435 0.0380 0.0434 172,683 -0.00(-0.23%)
May 08, 2023 0.0400 0.0435 0.0385 0.0435 99,163 +0.00(+12.69%)
May 05, 2023 0.0370 0.0400 0.0370 0.0386 128,584 -0.00(-3.50%)
May 04, 2023 0.0390 0.0400 0.0380 0.0400 97,370 +0.00(+1.27%)
May 03, 2023 0.0370 0.0417 0.0370 0.0395 77,397 -0.00(-1.25%)
May 02, 2023 0.0401 0.0469 0.0370 0.0400 484,110 -0.00(-5.88%)
May 01, 2023 0.0487 0.0487 0.0420 0.0425 322,219 -0.00(-9.38%)
Apr 28, 2023 0.0480 0.0480 0.0450 0.0469 381,872 -0.00(-0.64%)
Apr 27, 2023 0.0448 0.0480 0.0448 0.0472 202,006 +0.00(+3.96%)
Apr 26, 2023 0.0460 0.0460 0.0448 0.0454 35,527 +0.00(+0.89%)
Apr 25, 2023 0.0450 0.0480 0.0448 0.0450 132,294 +0.00(+0.45%)
Apr 24, 2023 0.0430 0.0450 0.0430 0.0448 108,841 +0.00(+2.99%)
Apr 21, 2023 0.0485 0.0485 0.0435 0.0435 40,435 -0.00(-0.91%)
Apr 20, 2023 0.0439 0.0485 0.0439 0.0439 40,090 +0.00(+0.00%)
Apr 19, 2023 0.0489 0.0489 0.0438 0.0439 155,041 -0.00(-9.30%)
Apr 18, 2023 0.0469 0.0489 0.0450 0.0484 265,017 +0.00(+2.98%)
Apr 17, 2023 0.0450 0.0484 0.0435 0.0470 12,252 +0.00(+8.05%)
Apr 14, 2023 0.0435 0.0490 0.0435 0.0435 39,458 -0.00(-3.33%)
Apr 13, 2023 0.0460 0.0460 0.0435 0.0450 147,032 -0.00(-0.88%)
Apr 12, 2023 0.0434 0.0490 0.0430 0.0454 96,510 -0.00(-6.39%)
Apr 11, 2023 0.0430 0.0490 0.0430 0.0485 124,364 -0.00(-1.02%)
Apr 10, 2023 0.0430 0.0490 0.0430 0.0490 165,868 +0.00(+5.83%)
Apr 06, 2023 0.0480 0.0480 0.0430 0.0463 149,659 -0.00(-1.49%)
Apr 05, 2023 0.0444 0.0480 0.0444 0.0470 172,252 +0.00(+1.73%)
Apr 04, 2023 0.0443 0.0490 0.0443 0.0462 45,834 +0.00(+4.29%)
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.