Cv Sciences Inc (OP: CVSI )

0.6250 USD -0.0050 (-0.79%)
Official Closing Price Updated: 3:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.6400 0.6590 0.6000 0.6250 1,321,600 -0.01(-0.79%)
Jan 14, 2021 0.6250 0.6550 0.6050 0.6300 1,611,898 +0.03(+4.30%)
Jan 13, 2021 0.5420 0.6250 0.5400 0.6040 2,624,251 +0.05(+9.82%)
Jan 12, 2021 0.5700 0.5800 0.5413 0.5500 707,067 -0.02(-3.31%)
Jan 11, 2021 0.5300 0.5844 0.5300 0.5688 1,198,557 +0.04(+7.32%)
Jan 08, 2021 0.5770 0.5770 0.5100 0.5300 860,100 -0.02(-3.64%)
Jan 07, 2021 0.5700 0.5900 0.5500 0.5500 1,312,121 +0.00(+0.18%)
Jan 06, 2021 0.5350 0.5794 0.5150 0.5490 2,616,528 +0.05(+9.80%)
Jan 05, 2021 0.4900 0.5297 0.4800 0.5000 1,328,983 +0.02(+3.56%)
Jan 04, 2021 0.4706 0.4945 0.4600 0.4828 547,222 +0.01(+2.72%)
Dec 31, 2020 0.4700 0.4700 0.4700 830,801 -0.01(-2.85%)
Dec 30, 2020 0.4600 0.5200 0.4600 0.4838 830,801 +0.01(+2.33%)
Dec 29, 2020 0.4670 0.4800 0.4600 0.4728 392,275 +0.00(+0.25%)
Dec 28, 2020 0.4920 0.4950 0.4600 0.4716 532,450 -0.01(-1.63%)
Dec 24, 2020 0.5000 0.5000 0.4650 0.4794 339,900 -0.02(-3.15%)
Dec 23, 2020 0.4800 0.5025 0.4700 0.4950 727,869 +0.02(+4.21%)
Dec 22, 2020 0.5100 0.5150 0.4701 0.4750 754,265 -0.03(-5.38%)
Dec 21, 2020 0.5300 0.5350 0.5000 0.5020 512,534 -0.04(-6.90%)
Dec 18, 2020 0.5349 0.5700 0.5200 0.5392 401,900 +0.01(+1.39%)
Dec 17, 2020 0.5150 0.5450 0.5000 0.5318 663,401 +0.02(+3.06%)
Dec 16, 2020 0.5330 0.6000 0.5150 0.5160 515,657 -0.01(-2.64%)
Dec 15, 2020 0.5000 0.5600 0.4810 0.5300 736,994 +0.03(+6.43%)
Dec 14, 2020 0.4900 0.5100 0.4900 0.4980 391,415 -0.00(-0.40%)
Dec 11, 2020 0.5200 0.5300 0.4851 0.5000 429,800 -0.02(-4.21%)
Dec 10, 2020 0.5250 0.5444 0.5000 0.5220 710,450 -0.00(-0.57%)
Dec 09, 2020 0.5600 0.5850 0.5100 0.5250 813,807 -0.04(-7.89%)
Dec 08, 2020 0.6300 0.6300 0.5200 0.5700 935,987 -0.03(-5.71%)
Dec 07, 2020 0.6500 0.6600 0.5982 0.6045 902,446 -0.03(-4.05%)
Dec 04, 2020 0.6490 0.6500 0.6042 0.6300 1,590,700 +0.00(+0.00%)
Dec 03, 2020 0.6400 0.6540 0.6050 0.6300 1,212,374 -0.01(-1.56%)
Dec 02, 2020 0.5980 0.6678 0.5600 0.6400 1,853,508 +0.03(+5.56%)
Dec 01, 2020 0.6169 0.6240 0.5600 0.6063 2,250,502 -0.02(-3.76%)
Nov 30, 2020 0.4900 0.7400 0.4650 0.6300 5,102,972 +0.17(+35.92%)
Nov 27, 2020 0.4250 0.4700 0.4215 0.4635 1,173,700 +0.03(+7.79%)
Nov 25, 2020 0.4640 0.4640 0.3960 0.4300 1,031,100 -0.03(-6.93%)
Nov 24, 2020 0.4700 0.4700 0.4450 0.4620 576,023 +0.01(+2.67%)
Nov 23, 2020 0.4500 0.4690 0.4400 0.4500 375,882 +0.00(+0.67%)
Nov 20, 2020 0.4650 0.4750 0.4450 0.4470 319,700 -0.02(-4.89%)
Nov 19, 2020 0.4800 0.4800 0.4500 0.4700 182,099 +0.01(+2.17%)
Nov 18, 2020 0.4510 0.4750 0.4456 0.4600 499,819 +0.00(+0.39%)
Nov 17, 2020 0.4699 0.4700 0.4486 0.4582 618,989 -0.01(-2.49%)
Nov 16, 2020 0.4550 0.4799 0.4300 0.4699 825,912 +0.01(+3.27%)
Nov 13, 2020 0.4625 0.4800 0.4500 0.4550 409,800 -0.01(-1.62%)
Nov 12, 2020 0.4811 0.4820 0.4600 0.4625 358,685 -0.02(-4.56%)
Nov 11, 2020 0.4890 0.4950 0.4600 0.4846 325,785 +0.01(+2.02%)
Nov 10, 2020 0.5175 0.5175 0.4650 0.4750 771,175 -0.03(-6.84%)
Nov 09, 2020 0.5426 0.5820 0.5000 0.5099 1,388,457 -0.01(-1.94%)
Nov 06, 2020 0.5510 0.5520 0.4905 0.5200 1,565,600 +0.01(+1.96%)
Nov 05, 2020 0.4900 0.5430 0.4710 0.5100 1,136,029 +0.03(+6.03%)
Nov 04, 2020 0.4800 0.4940 0.4800 0.4810 122,755 +0.01(+3.17%)
Nov 03, 2020 0.4900 0.5000 0.4652 0.4662 222,450 -0.02(-3.88%)
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.