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 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 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%)
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.