Indicators

Cv Sciences Inc (OP: CVSI )

0.0461 -0.0069 (-13.02%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 2024 Add to My Watchlist

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%)

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.