Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cv Sciences Inc (OP:CVSI)

0.0302 -0.0014 (-4.43%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.0318 0.0325 0.0283 0.0302 420,326 -0.00(-4.43%)
Apr 03, 2025 0.0323 0.0325 0.0302 0.0316 100,275 -0.00(-1.56%)
Apr 02, 2025 0.0322 0.0325 0.0316 0.0321 39,905 +0.00(+4.90%)
Apr 01, 2025 0.0324 0.0325 0.0300 0.0306 174,471 -0.00(-5.56%)
Mar 31, 2025 0.0308 0.0324 0.0300 0.0324 49,116 +0.00(+1.89%)
Mar 28, 2025 0.0329 0.0329 0.0301 0.0318 161,729 +0.00(+2.25%)
Mar 27, 2025 0.0310 0.0329 0.0310 0.0311 513,554 +0.00(+0.32%)
Mar 26, 2025 0.0310 0.0320 0.0310 0.0310 8,777 -0.00(-6.06%)
Mar 25, 2025 0.0302 0.0330 0.0302 0.0330 84,451 -0.00(-2.37%)
Mar 24, 2025 0.0305 0.0365 0.0305 0.0338 162,666 +0.00(+4.00%)
Mar 21, 2025 0.0340 0.0340 0.0301 0.0325 144,905 +0.00(+10.17%)
Mar 20, 2025 0.0325 0.0327 0.0295 0.0295 238,667 -0.00(-10.61%)
Mar 19, 2025 0.0319 0.0340 0.0319 0.0330 90,205 -0.00(-2.65%)
Mar 18, 2025 0.0310 0.0345 0.0310 0.0339 6,256 +0.00(+2.42%)
Mar 17, 2025 0.0369 0.0369 0.0330 0.0331 118,264 -0.00(-10.30%)
Mar 14, 2025 0.0369 0.0369 0.0320 0.0369 66,121 +0.00(+15.31%)
Mar 13, 2025 0.0364 0.0369 0.0320 0.0320 149,690 -0.00(-10.86%)
Mar 12, 2025 0.0327 0.0359 0.0320 0.0359 120,530 +0.00(+8.79%)
Mar 11, 2025 0.0333 0.0339 0.0290 0.0330 963,558 -0.00(-1.20%)
Mar 10, 2025 0.0341 0.0360 0.0281 0.0334 253,574 -0.00(-7.22%)
Mar 07, 2025 0.0341 0.0360 0.0341 0.0360 205,096 +0.00(+2.27%)
Mar 06, 2025 0.0355 0.0356 0.0310 0.0352 258,962 +0.00(+4.45%)
Mar 05, 2025 0.0300 0.0355 0.0300 0.0337 102,703 +0.00(+2.12%)
Mar 04, 2025 0.0300 0.0336 0.0300 0.0330 143,545 +0.00(+10.00%)
Mar 03, 2025 0.0334 0.0334 0.0285 0.0300 659,560 -0.00(-4.46%)
Feb 28, 2025 0.0334 0.0334 0.0300 0.0314 526,988 +0.00(+0.96%)
Feb 27, 2025 0.0311 0.0328 0.0306 0.0311 363,830 -0.00(-6.89%)
Feb 26, 2025 0.0310 0.0335 0.0310 0.0334 25,835 +0.00(+7.74%)
Feb 25, 2025 0.0340 0.0346 0.0310 0.0310 167,830 -0.00(-10.40%)
Feb 24, 2025 0.0346 0.0380 0.0339 0.0346 480,079 -0.00(-8.95%)
Feb 21, 2025 0.0360 0.0385 0.0360 0.0380 74,239 +0.00(+2.98%)
Feb 20, 2025 0.0355 0.0369 0.0346 0.0369 147,812 -0.00(-0.27%)
Feb 19, 2025 0.0383 0.0399 0.0350 0.0370 58,185 -0.00(-0.80%)
Feb 18, 2025 0.0365 0.0400 0.0365 0.0373 130,410 -0.00(-6.75%)
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%)
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.