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

Cv Sciences Inc (OP: CVSI )

0.0475 -0.0011 (-2.26%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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 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%)
Apr 01, 2022 0.1650 0.1650 0.1153 0.1260 1,986,127 -0.04(-23.64%)
Mar 31, 2022 0.1371 0.1790 0.1371 0.1650 1,044,138 +0.02(+17.86%)
Mar 30, 2022 0.1355 0.1478 0.1355 0.1400 214,458 +0.00(+1.16%)
Mar 29, 2022 0.1430 0.1547 0.1350 0.1384 358,545 -0.00(-3.08%)
Mar 28, 2022 0.1689 0.1689 0.1387 0.1428 420,184 -0.02(-10.75%)
Mar 25, 2022 0.1465 0.1800 0.1428 0.1600 1,367,031 +0.01(+8.11%)
Mar 24, 2022 0.1250 0.1550 0.1202 0.1480 500,729 +0.02(+19.35%)
Mar 23, 2022 0.1291 0.1300 0.1202 0.1240 261,813 -0.01(-3.95%)
Mar 22, 2022 0.1220 0.1349 0.1162 0.1291 369,873 +0.01(+7.58%)
Mar 21, 2022 0.1191 0.1239 0.1156 0.1200 208,665 +0.00(+0.00%)
Mar 18, 2022 0.1123 0.1200 0.1121 0.1200 345,463 +0.01(+6.95%)
Mar 17, 2022 0.1120 0.1152 0.1101 0.1122 296,346 +0.00(+0.18%)
Mar 16, 2022 0.1101 0.1171 0.1101 0.1120 208,077 +0.00(+1.82%)
Mar 15, 2022 0.1126 0.1171 0.1100 0.1100 90,601 -0.00(-2.65%)
Mar 14, 2022 0.1101 0.1221 0.1101 0.1130 114,590 +0.00(+2.63%)
Mar 11, 2022 0.1299 0.1299 0.1101 0.1101 319,398 -0.01(-10.27%)
Mar 10, 2022 0.1100 0.1299 0.1100 0.1227 104,431 +0.01(+9.07%)
Mar 09, 2022 0.1102 0.1200 0.1100 0.1125 289,743 +0.00(+2.27%)
Mar 08, 2022 0.1199 0.1199 0.1100 0.1100 278,776 -0.01(-5.34%)
Mar 07, 2022 0.1250 0.1257 0.1121 0.1162 311,208 -0.01(-4.68%)
Mar 04, 2022 0.1110 0.1250 0.1110 0.1219 244,963 +0.01(+6.00%)
Mar 03, 2022 0.1156 0.1218 0.1124 0.1150 145,174 -0.00(-0.09%)
Mar 02, 2022 0.1200 0.1290 0.1150 0.1151 190,772 +0.00(+0.26%)
Mar 01, 2022 0.1170 0.1250 0.1102 0.1148 478,603 -0.00(-2.21%)
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%)
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.