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

Cv Sciences Inc (OP: CVSI )

0.0509 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 30, 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 30, 2024 0.0510 0.0524 0.0480 0.0509 85,095 -0.00(-0.20%)
Aug 29, 2024 0.0491 0.0524 0.0460 0.0510 202,102 +0.00(+4.08%)
Aug 28, 2024 0.0451 0.0514 0.0451 0.0490 111,377 -0.00(-0.20%)
Aug 27, 2024 0.0526 0.0526 0.0470 0.0491 379,365 -0.00(-4.66%)
Aug 26, 2024 0.0480 0.0515 0.0466 0.0515 295,804 +0.00(+6.40%)
Aug 23, 2024 0.0465 0.0522 0.0465 0.0484 255,748 -0.00(-3.97%)
Aug 22, 2024 0.0465 0.0504 0.0465 0.0504 157,131 +0.00(+1.61%)
Aug 21, 2024 0.0504 0.0504 0.0465 0.0496 476,447 +0.00(+1.22%)
Aug 20, 2024 0.0411 0.0502 0.0411 0.0490 435,971 +0.00(+1.66%)
Aug 19, 2024 0.0498 0.0534 0.0482 0.0482 106,380 -0.01(-9.57%)
Aug 16, 2024 0.0520 0.0534 0.0508 0.0533 80,084 +0.00(+2.50%)
Aug 15, 2024 0.0511 0.0543 0.0480 0.0520 195,470 -0.00(-1.33%)
Aug 14, 2024 0.0501 0.0558 0.0500 0.0527 84,708 +0.00(+4.98%)
Aug 13, 2024 0.0532 0.0559 0.0475 0.0502 298,803 -0.01(-11.62%)
Aug 12, 2024 0.0512 0.0574 0.0512 0.0568 211,419 +0.01(+10.94%)
Aug 09, 2024 0.0529 0.0548 0.0510 0.0512 228,345 +0.00(+0.39%)
Aug 08, 2024 0.0500 0.0510 0.0471 0.0510 124,341 +0.00(+0.00%)
Aug 07, 2024 0.0481 0.0529 0.0467 0.0510 90,777 +0.00(+2.00%)
Aug 06, 2024 0.0500 0.0510 0.0480 0.0500 466,381 -0.00(-0.20%)
Aug 05, 2024 0.0490 0.0520 0.0475 0.0501 384,463 -0.00(-3.65%)
Aug 02, 2024 0.0508 0.0550 0.0496 0.0520 148,964 +0.00(+1.96%)
Aug 01, 2024 0.0517 0.0518 0.0480 0.0510 19,113 -0.00(-1.54%)
Jul 31, 2024 0.0495 0.0520 0.0485 0.0518 537,039 -0.00(-0.38%)
Jul 30, 2024 0.0501 0.0520 0.0490 0.0520 63,488 +0.00(+3.79%)
Jul 29, 2024 0.0550 0.0550 0.0501 0.0501 60,444 +0.00(+0.00%)
Jul 26, 2024 0.0501 0.0525 0.0501 0.0501 126,620 -0.00(-2.91%)
Jul 25, 2024 0.0504 0.0539 0.0501 0.0516 356,253 -0.00(-1.71%)
Jul 24, 2024 0.0540 0.0540 0.0501 0.0525 219,241 -0.00(-2.78%)
Jul 23, 2024 0.0520 0.0557 0.0520 0.0540 82,146 -0.00(-3.05%)
Jul 22, 2024 0.0558 0.0558 0.0506 0.0557 191,948 +0.00(+0.00%)
Jul 19, 2024 0.0521 0.0558 0.0501 0.0557 64,304 +0.00(+7.12%)
Jul 18, 2024 0.0451 0.0596 0.0451 0.0520 694,741 +0.00(+6.12%)
Jul 17, 2024 0.0506 0.0600 0.0490 0.0490 701,216 +0.00(+1.66%)
Jul 16, 2024 0.0461 0.0568 0.0461 0.0482 469,415 +0.00(+4.56%)
Jul 15, 2024 0.0452 0.0489 0.0449 0.0461 463,426 -0.00(-5.14%)
Jul 12, 2024 0.0450 0.0545 0.0450 0.0486 284,845 +0.00(+0.83%)
Jul 11, 2024 0.0476 0.0570 0.0450 0.0482 234,946 +0.00(+2.55%)
Jul 10, 2024 0.0540 0.0540 0.0450 0.0470 137,190 -0.01(-10.48%)
Jul 09, 2024 0.0447 0.0560 0.0431 0.0525 961,251 +0.01(+22.38%)
Jul 08, 2024 0.0560 0.0560 0.0416 0.0429 671,374 -0.01(-23.39%)
Jul 05, 2024 0.0502 0.0621 0.0411 0.0560 480,941 -0.01(-9.82%)
Jul 03, 2024 0.0480 0.0621 0.0480 0.0621 5,015 +0.00(+0.00%)
Jul 02, 2024 0.0510 0.0621 0.0500 0.0621 502,071 +0.01(+19.65%)
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.