Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0450 0.0450 0.0366 0.0400 253,630 -0.00(-11.11%)
Feb 13, 2025 0.0361 0.0450 0.0361 0.0450 156,739 +0.00(+5.88%)
Feb 12, 2025 0.0427 0.0450 0.0361 0.0425 348,179 -0.00(-1.62%)
Feb 11, 2025 0.0427 0.0450 0.0427 0.0432 12,310 -0.00(-3.79%)
Feb 10, 2025 0.0448 0.0450 0.0428 0.0449 78,693 +0.00(+2.51%)
Feb 07, 2025 0.0428 0.0444 0.0428 0.0438 35,496 +0.00(+1.39%)
Feb 06, 2025 0.0367 0.0450 0.0367 0.0432 373,375 +0.00(+2.61%)
Feb 05, 2025 0.0406 0.0427 0.0390 0.0421 59,347 +0.00(+9.92%)
Feb 04, 2025 0.0439 0.0450 0.0366 0.0383 269,867 -0.01(-12.76%)
Feb 03, 2025 0.0430 0.0450 0.0430 0.0439 41,725 -0.00(-0.90%)
Jan 31, 2025 0.0409 0.0450 0.0400 0.0443 354,014 +0.00(+9.38%)
Jan 30, 2025 0.0396 0.0408 0.0396 0.0405 213,435 -0.00(-0.74%)
Jan 29, 2025 0.0390 0.0408 0.0390 0.0408 35,747 +0.00(+0.74%)
Jan 28, 2025 0.0405 0.0405 0.0390 0.0405 15,268 +0.00(+1.25%)
Jan 27, 2025 0.0420 0.0438 0.0390 0.0400 98,572 +0.00(+0.00%)
Jan 24, 2025 0.0374 0.0400 0.0370 0.0400 321,684 +0.00(+7.53%)
Jan 23, 2025 0.0374 0.0374 0.0351 0.0372 162,465 +0.00(+1.64%)
Jan 22, 2025 0.0379 0.0379 0.0362 0.0366 84,854 +0.00(+1.10%)
Jan 21, 2025 0.0330 0.0380 0.0330 0.0362 227,128 +0.00(+4.62%)
Jan 17, 2025 0.0342 0.0379 0.0342 0.0346 28,696 -0.00(-4.16%)
Jan 16, 2025 0.0328 0.0400 0.0328 0.0361 203,411 +0.00(+6.18%)
Jan 15, 2025 0.0336 0.0360 0.0328 0.0340 108,551 +0.00(+13.33%)
Jan 14, 2025 0.0337 0.0343 0.0300 0.0300 768,223 -0.00(-12.79%)
Jan 13, 2025 0.0337 0.0344 0.0330 0.0344 151,081 +0.00(+3.61%)
Jan 10, 2025 0.0340 0.0380 0.0330 0.0332 337,087 -0.00(-12.17%)
Jan 08, 2025 0.0333 0.0378 0.0330 0.0378 275,929 +0.00(+3.85%)
Jan 07, 2025 0.0366 0.0380 0.0339 0.0364 399,713 +0.00(+0.28%)
Jan 06, 2025 0.0330 0.0363 0.0330 0.0363 983,849 +0.00(+2.25%)
Jan 03, 2025 0.0330 0.0366 0.0330 0.0355 239,871 +0.00(+2.01%)
Jan 02, 2025 0.0310 0.0366 0.0310 0.0348 41,791 +0.00(+2.96%)
Dec 31, 2024 0.0338 0 +0.00(+1.81%)
Dec 30, 2024 0.0325 0.0368 0.0325 0.0332 114,952 -0.00(-7.00%)
Dec 27, 2024 0.0325 0.0358 0.0325 0.0357 54,990 +0.00(+5.93%)
Dec 26, 2024 0.0350 0.0360 0.0300 0.0337 823,151 +0.00(+2.12%)
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%)
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.