Cv Sciences Inc (OP: CVSI )

0.1483 USD -0.0015 (-1.00%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 0.1498 0.1590 0.1407 0.1483 430,405 -0.00(-1.00%)
Dec 06, 2021 0.1500 0.1500 0.1320 0.1498 296,943 -0.00(-0.13%)
Dec 03, 2021 0.1530 0.1598 0.1400 0.1500 939,956 -0.01(-6.13%)
Dec 02, 2021 0.1550 0.1690 0.1520 0.1598 527,952 -0.01(-3.09%)
Dec 01, 2021 0.1701 0.1750 0.1521 0.1649 687,668 -0.01(-6.47%)
Nov 30, 2021 0.1791 0.1895 0.1700 0.1763 304,738 -0.00(-2.33%)
Nov 29, 2021 0.1875 0.1985 0.1765 0.1805 310,570 -0.01(-7.39%)
Nov 26, 2021 0.2049 0.2049 0.1866 0.1949 173,995 -0.01(-4.88%)
Nov 24, 2021 0.1840 0.2049 0.1840 0.2049 264,444 +0.02(+11.36%)
Nov 23, 2021 0.1865 0.1900 0.1700 0.1840 452,199 -0.01(-2.65%)
Nov 22, 2021 0.1960 0.1960 0.1731 0.1890 721,289 -0.00(-2.33%)
Nov 19, 2021 0.1945 0.2044 0.1900 0.1935 268,658 -0.01(-5.38%)
Nov 18, 2021 0.2100 0.2049 0.1945 0.2045 496,360 -0.01(-2.62%)
Nov 17, 2021 0.2120 0.2200 0.2050 0.2100 489,162 -0.01(-3.67%)
Nov 16, 2021 0.2495 0.2495 0.2001 0.2180 803,672 -0.02(-6.88%)
Nov 15, 2021 0.2203 0.2500 0.2161 0.2341 1,890,334 +0.01(+6.41%)
Nov 12, 2021 0.2199 0.2300 0.2077 0.2200 1,058,061 +0.00(+0.05%)
Nov 11, 2021 0.2190 0.2200 0.2010 0.2199 725,487 -0.00(-0.50%)
Nov 10, 2021 0.2215 0.2210 282,353 -0.00(-0.85%)
Nov 09, 2021 0.2250 0.2470 0.2200 0.2229 390,991 +0.00(+1.32%)
Nov 08, 2021 0.2000 0.2250 0.2000 0.2200 385,239 +0.02(+10.00%)
Nov 05, 2021 0.2027 0.2099 0.2000 0.2000 346,420 -0.00(-2.44%)
Nov 04, 2021 0.2184 0.2185 0.2050 0.2050 194,045 +0.00(+0.00%)
Nov 03, 2021 0.2070 0.2185 0.2050 0.2050 283,402 -0.00(-0.97%)
Nov 02, 2021 0.2087 0.2300 0.2070 0.2070 298,082 -0.01(-5.87%)
Nov 01, 2021 0.2101 0.2310 0.2070 0.2199 264,586 +0.01(+4.71%)
Oct 29, 2021 0.2105 0.2200 0.1901 0.2100 670,921 -0.01(-3.40%)
Oct 28, 2021 0.2255 0.2255 0.2100 0.2174 522,047 -0.00(-2.07%)
Oct 27, 2021 0.2349 0.2280 0.2220 0.2220 302,315 -0.00(-1.33%)
Oct 26, 2021 0.2360 0.2250 0.2250 223,068 -0.01(-5.86%)
Oct 25, 2021 0.2320 0.2400 0.2220 0.2390 147,490 +0.01(+6.18%)
Oct 22, 2021 0.2303 0.2500 0.2222 0.2251 238,375 -0.02(-6.60%)
Oct 21, 2021 0.2223 0.2500 0.2223 0.2410 234,006 +0.02(+7.25%)
Oct 20, 2021 0.2305 0.2400 0.2223 0.2247 637,414 -0.01(-3.60%)
Oct 19, 2021 0.2320 0.2450 0.2265 0.2331 218,351 -0.00(-1.10%)
Oct 18, 2021 0.2431 0.2500 0.2352 0.2357 260,694 -0.01(-4.92%)
Oct 15, 2021 0.2499 0.2499 0.2401 0.2479 202,578 +0.00(+1.18%)
Oct 14, 2021 0.2280 0.2450 0.2280 0.2450 211,534 +0.02(+7.46%)
Oct 13, 2021 0.2430 0.2430 0.2280 0.2280 183,931 -0.00(-1.21%)
Oct 12, 2021 0.2278 0.2349 0.2250 0.2308 153,980 -0.00(-0.09%)
Oct 11, 2021 0.2418 0.2444 0.2275 0.2310 196,902 +0.01(+2.67%)
Oct 08, 2021 0.2360 0.2445 0.2250 0.2250 310,653 -0.01(-6.25%)
Oct 07, 2021 0.2255 0.2479 0.2251 0.2400 621,102 +0.01(+6.67%)
Oct 06, 2021 0.2275 0.2337 0.2192 0.2250 395,162 -0.00(-0.04%)
Oct 05, 2021 0.2205 0.2400 0.2205 0.2251 134,795 -0.00(-2.13%)
Oct 04, 2021 0.2205 0.2410 0.2200 0.2300 229,699 -0.01(-4.76%)
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.