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

Cv Sciences Inc (OP: CVSI )

0.0330 -0.0023 (-6.52%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.0315 0.0343 0.0300 0.0330 220,855 -0.00(-6.52%)
Dec 23, 2024 0.0316 0.0353 0.0313 0.0353 239,316 +0.00(+8.28%)
Dec 20, 2024 0.0333 0.0343 0.0316 0.0326 1,048,519 -0.00(-4.68%)
Dec 19, 2024 0.0330 0.0350 0.0311 0.0342 260,482 +0.00(+3.64%)
Dec 18, 2024 0.0350 0.0350 0.0320 0.0330 193,384 -0.00(-3.79%)
Dec 17, 2024 0.0342 0.0350 0.0342 0.0343 73,376 +0.00(+1.78%)
Dec 16, 2024 0.0315 0.0360 0.0310 0.0337 530,411 +0.00(+2.74%)
Dec 13, 2024 0.0310 0.0370 0.0310 0.0328 568,832 +0.00(+0.92%)
Dec 12, 2024 0.0277 0.0350 0.0277 0.0325 207,129 -0.00(-6.61%)
Dec 11, 2024 0.0320 0.0350 0.0320 0.0348 199,849 +0.00(+8.75%)
Dec 10, 2024 0.0321 0.0350 0.0300 0.0320 1,126,228 -0.00(-12.81%)
Dec 09, 2024 0.0357 0.0375 0.0357 0.0367 348,216 -0.00(-0.27%)
Dec 06, 2024 0.0351 0.0375 0.0351 0.0368 125,202 +0.00(+1.38%)
Dec 05, 2024 0.0365 0.0400 0.0346 0.0363 85,239 -0.00(-0.55%)
Dec 04, 2024 0.0356 0.0400 0.0351 0.0365 156,495 +0.00(+0.55%)
Dec 03, 2024 0.0358 0.0400 0.0358 0.0363 96,665 -0.00(-2.42%)
Dec 02, 2024 0.0400 0.0400 0.0358 0.0372 160,585 -0.00(-7.00%)
Nov 29, 2024 0.0360 0.0400 0.0360 0.0400 19,122 +0.00(+0.25%)
Nov 27, 2024 0.0400 0.0400 0.0361 0.0399 79,254 +0.00(+0.00%)
Nov 26, 2024 0.0399 0.0399 0.0356 0.0399 311,154 +0.00(+5.00%)
Nov 25, 2024 0.0375 0.0400 0.0375 0.0380 314,447 -0.00(-1.30%)
Nov 22, 2024 0.0440 0.0460 0.0341 0.0385 523,741 -0.01(-13.48%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.