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

Cv Sciences Inc (OP: CVSI )

0.0373 -0.0007 (-1.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.0346 0.0400 0.0316 0.0373 153,765 -0.00(-1.84%)
Apr 12, 2024 0.0345 0.0390 0.0339 0.0380 291,225 +0.00(+10.14%)
Apr 11, 2024 0.0385 0.0390 0.0345 0.0345 539,898 -0.00(-10.39%)
Apr 10, 2024 0.0386 0.0386 0.0375 0.0385 29,927 +0.00(+0.52%)
Apr 09, 2024 0.0390 0.0390 0.0369 0.0383 34,151 +0.00(+0.79%)
Apr 08, 2024 0.0401 0.0412 0.0380 0.0380 256,237 -0.00(-7.54%)
Apr 05, 2024 0.0399 0.0450 0.0381 0.0411 258,959 -0.00(-1.44%)
Apr 04, 2024 0.0400 0.0448 0.0400 0.0417 334,886 +0.00(+4.25%)
Apr 03, 2024 0.0385 0.0496 0.0380 0.0400 758,096 +0.00(+3.90%)
Apr 02, 2024 0.0385 0.0400 0.0368 0.0385 172,652 +0.00(+1.32%)
Apr 01, 2024 0.0368 0.0410 0.0368 0.0380 86,901 -0.00(-7.32%)
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%)
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.