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

Cv Sciences Inc (OP: CVSI )

0.0439 -0.0006 (-1.35%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.0453 0.0453 0.0402 0.0445 89,659 +0.00(+10.42%)
Nov 20, 2024 0.0410 0.0437 0.0400 0.0403 27,185 -0.00(-0.49%)
Nov 19, 2024 0.0410 0.0457 0.0405 0.0405 69,072 +0.00(+0.00%)
Nov 18, 2024 0.0457 0.0457 0.0405 0.0405 24,642 -0.00(-4.03%)
Nov 15, 2024 0.0401 0.0440 0.0401 0.0422 264,425 -0.00(-1.17%)
Nov 14, 2024 0.0431 0.0478 0.0311 0.0427 794,276 -0.00(-6.36%)
Nov 13, 2024 0.0460 0.0480 0.0430 0.0456 215,303 -0.00(-0.65%)
Nov 12, 2024 0.0450 0.0480 0.0425 0.0459 180,379 +0.00(+2.00%)
Nov 11, 2024 0.0450 0.0480 0.0425 0.0450 315,567 -0.00(-4.86%)
Nov 08, 2024 0.0450 0.0490 0.0450 0.0473 84,374 +0.00(+1.72%)
Nov 07, 2024 0.0402 0.0480 0.0402 0.0465 196,731 -0.00(-2.92%)
Nov 06, 2024 0.0445 0.0480 0.0431 0.0479 418,444 +0.00(+6.44%)
Nov 05, 2024 0.0460 0.0489 0.0445 0.0450 36,645 -0.00(-7.22%)
Nov 04, 2024 0.0480 0.0490 0.0446 0.0485 98,197 +0.00(+1.04%)
Nov 01, 2024 0.0448 0.0480 0.0446 0.0480 64,534 +0.00(+7.14%)
Oct 31, 2024 0.0478 0.0480 0.0441 0.0448 27,982 -0.00(-3.45%)
Oct 30, 2024 0.0441 0.0478 0.0441 0.0464 126,278 +0.00(+5.22%)
Oct 29, 2024 0.0461 0.0477 0.0440 0.0441 231,445 -0.00(-6.37%)
Oct 28, 2024 0.0480 0.0490 0.0461 0.0471 165,226 -0.00(-2.08%)
Oct 25, 2024 0.0483 0.0496 0.0441 0.0481 387,938 +0.00(+4.11%)
Oct 24, 2024 0.0483 0.0483 0.0431 0.0462 253,462 -0.00(-3.75%)
Oct 23, 2024 0.0437 0.0484 0.0437 0.0480 726,145 +0.00(+6.67%)
Oct 22, 2024 0.0489 0.0499 0.0446 0.0450 408,119 -0.00(-7.22%)
Oct 21, 2024 0.0480 0.0490 0.0447 0.0485 283,318 +0.00(+1.46%)
Oct 18, 2024 0.0478 0.0478 0.0456 0.0478 443,835 +0.00(+4.14%)
Oct 17, 2024 0.0447 0.0497 0.0447 0.0459 40,366 +0.00(+2.68%)
Oct 16, 2024 0.0474 0.0475 0.0447 0.0447 216,187 -0.00(-3.04%)
Oct 15, 2024 0.0451 0.0474 0.0447 0.0461 115,604 -0.00(-0.65%)
Oct 14, 2024 0.0450 0.0475 0.0450 0.0464 171,171 +0.00(+3.11%)
Oct 11, 2024 0.0468 0.0496 0.0450 0.0450 155,395 +0.00(+0.00%)
Oct 10, 2024 0.0447 0.0481 0.0447 0.0450 24,132 -0.00(-3.02%)
Oct 09, 2024 0.0437 0.0482 0.0437 0.0464 15,989 -0.00(-3.33%)
Oct 08, 2024 0.0477 0.0484 0.0437 0.0480 71,094 +0.00(+1.91%)
Oct 07, 2024 0.0470 0.0495 0.0470 0.0471 26,475 +0.00(+0.21%)
Oct 04, 2024 0.0435 0.0499 0.0435 0.0470 386,408 +0.00(+8.05%)
Oct 03, 2024 0.0461 0.0474 0.0435 0.0435 219,639 -0.00(-5.64%)
Oct 02, 2024 0.0461 0.0474 0.0461 0.0461 25,588 +0.00(+0.00%)
Oct 01, 2024 0.0451 0.0499 0.0451 0.0461 183,567 +0.00(+0.00%)
Sep 30, 2024 0.0467 0.0469 0.0453 0.0461 69,694 -0.00(-0.65%)
Sep 27, 2024 0.0453 0.0465 0.0453 0.0464 24,905 +0.00(+0.00%)
Sep 26, 2024 0.0452 0.0496 0.0452 0.0464 178,794 -0.00(-0.64%)
Sep 25, 2024 0.0451 0.0497 0.0451 0.0467 11,619 +0.00(+3.09%)
Sep 24, 2024 0.0500 0.0500 0.0451 0.0453 85,223 -0.00(-4.83%)
Sep 23, 2024 0.0446 0.0500 0.0446 0.0476 369,856 +0.00(+6.49%)
Sep 20, 2024 0.0446 0.0466 0.0446 0.0447 30,477 +0.00(+0.22%)
Sep 19, 2024 0.0479 0.0480 0.0445 0.0446 343,872 -0.00(-3.04%)
Sep 18, 2024 0.0460 0.0481 0.0437 0.0460 165,186 -0.00(-1.29%)
Sep 17, 2024 0.0459 0.0478 0.0440 0.0466 273,072 +0.00(+0.22%)
Sep 16, 2024 0.0475 0.0490 0.0451 0.0465 405,741 -0.00(-0.43%)
Sep 13, 2024 0.0471 0.0490 0.0436 0.0467 444,896 -0.00(-3.31%)
Sep 12, 2024 0.0455 0.0490 0.0435 0.0483 419,835 +0.00(+6.15%)
Sep 11, 2024 0.0438 0.0500 0.0438 0.0455 313,206 -0.00(-1.52%)
Sep 10, 2024 0.0453 0.0500 0.0438 0.0462 237,333 +0.00(+0.65%)
Sep 09, 2024 0.0500 0.0500 0.0453 0.0459 44,387 -0.00(-2.34%)
Sep 06, 2024 0.0480 0.0500 0.0435 0.0470 397,881 -0.00(-5.62%)
Sep 05, 2024 0.0462 0.0499 0.0462 0.0498 129,058 +0.00(+2.89%)
Sep 04, 2024 0.0485 0.0500 0.0465 0.0484 156,118 -0.00(-0.21%)
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.