Financial News

Cv Sciences Inc (OP: CVSI )

0.0460 -0.0006 (-1.29%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.0460 0.0481 0.0437 0.0460 165,186 -0.00(-1.29%)
Sep 17, 2024 0.0459 0.0478 0.0440 0.0466 273,072 +0.00(+0.22%)
Sep 16, 2024 0.0475 0.0490 0.0451 0.0465 405,741 -0.00(-0.43%)
Sep 13, 2024 0.0471 0.0490 0.0436 0.0467 444,896 -0.00(-3.31%)
Sep 12, 2024 0.0455 0.0490 0.0435 0.0483 419,835 +0.00(+6.15%)
Sep 11, 2024 0.0438 0.0500 0.0438 0.0455 313,206 -0.00(-1.52%)
Sep 10, 2024 0.0453 0.0500 0.0438 0.0462 237,333 +0.00(+0.65%)
Sep 09, 2024 0.0500 0.0500 0.0453 0.0459 44,387 -0.00(-2.34%)
Sep 06, 2024 0.0480 0.0500 0.0435 0.0470 397,881 -0.00(-5.62%)
Sep 05, 2024 0.0462 0.0499 0.0462 0.0498 129,058 +0.00(+2.89%)
Sep 04, 2024 0.0485 0.0500 0.0465 0.0484 156,118 -0.00(-0.21%)
Sep 03, 2024 0.0484 0.0524 0.0484 0.0485 286,149 -0.00(-4.72%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback