Singapore markets closed

CV Sciences, Inc. (CVSI)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0600+0.0043 (+7.72%)
At close: 04:00PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.06000.06000.05000.06000.0600177,900
19 Jul 20240.06000.06000.05000.06000.060064,300
18 Jul 20240.05000.06000.05000.05000.0500694,700
17 Jul 20240.05000.06000.05000.05000.0500701,200
16 Jul 20240.05000.06000.05000.05000.0500469,400
15 Jul 20240.05000.05000.04000.05000.0500463,400
12 Jul 20240.05000.05000.05000.05000.0500284,800
11 Jul 20240.05000.06000.05000.05000.0500234,900
10 Jul 20240.05000.05000.05000.05000.0500137,200
09 Jul 20240.04000.06000.04000.05000.0500961,300
08 Jul 20240.06000.06000.04000.04000.0400671,400
05 Jul 20240.05000.06000.04000.06000.0600480,900
03 Jul 20240.05000.06000.05000.06000.06005,000
02 Jul 20240.05000.06000.05000.06000.0600502,100
01 Jul 20240.06000.06000.05000.05000.0500280,100
28 Jun 20240.06000.06000.06000.06000.060043,700
27 Jun 20240.06000.06000.06000.06000.060022,000
26 Jun 20240.06000.06000.06000.06000.0600516,500
25 Jun 20240.06000.06000.06000.06000.0600236,900
24 Jun 20240.06000.06000.05000.06000.0600257,500
21 Jun 20240.05000.06000.05000.06000.060049,100
20 Jun 20240.05000.06000.05000.05000.0500206,000
18 Jun 20240.06000.07000.05000.06000.0600594,300
17 Jun 20240.08000.08000.06000.06000.0600962,600
14 Jun 20240.09000.09000.08000.08000.0800210,300
13 Jun 20240.08000.09000.08000.09000.0900268,600
12 Jun 20240.09000.09000.08000.08000.0800243,300
11 Jun 20240.09000.09000.08000.09000.0900279,500
10 Jun 20240.09000.09000.09000.09000.0900145,400
07 Jun 20240.10000.10000.09000.09000.0900555,700
06 Jun 20240.10000.10000.08000.09000.09001,015,200
05 Jun 20240.08000.10000.08000.10000.10001,595,300
04 Jun 20240.07000.08000.07000.08000.0800446,400
03 Jun 20240.07000.10000.07000.08000.08002,160,000
31 May 20240.06000.07000.06000.07000.0700668,000
30 May 20240.06000.07000.06000.06000.06001,444,700
29 May 20240.06000.06000.06000.06000.0600670,300
28 May 20240.06000.06000.05000.06000.0600762,100
24 May 20240.05000.06000.05000.05000.0500219,100
23 May 20240.05000.06000.05000.05000.0500106,600
22 May 20240.05000.06000.05000.06000.0600105,400
21 May 20240.06000.06000.05000.06000.0600101,000
20 May 20240.05000.06000.05000.06000.0600178,200
17 May 20240.05000.06000.05000.05000.0500257,000
16 May 20240.05000.06000.05000.05000.0500179,800
15 May 20240.05000.05000.05000.05000.0500368,600
14 May 20240.05000.05000.05000.05000.0500288,200
13 May 20240.06000.06000.05000.05000.0500553,500
10 May 20240.05000.06000.05000.05000.0500281,800
09 May 20240.05000.06000.05000.05000.0500289,900
08 May 20240.05000.06000.05000.05000.0500249,600
07 May 20240.05000.05000.05000.05000.0500265,600
06 May 20240.04000.05000.04000.05000.0500147,800
03 May 20240.04000.05000.04000.04000.0400241,900
02 May 20240.04000.06000.04000.04000.0400499,100
01 May 20240.05000.05000.04000.04000.0400726,500
30 Apr 20240.04000.06000.04000.05000.05001,937,600
29 Apr 20240.03000.04000.03000.04000.040029,600
26 Apr 20240.04000.04000.03000.04000.040079,200
25 Apr 20240.04000.04000.04000.04000.040046,600
24 Apr 20240.04000.04000.04000.04000.040092,000
23 Apr 20240.04000.04000.04000.04000.040080,500
22 Apr 20240.04000.04000.04000.04000.0400130,800
19 Apr 20240.04000.04000.03000.04000.040087,300
18 Apr 20240.04000.04000.03000.04000.0400274,500
17 Apr 20240.04000.04000.04000.04000.0400109,600
16 Apr 20240.04000.04000.04000.04000.0400130,000
15 Apr 20240.03000.04000.03000.04000.0400153,800
12 Apr 20240.03000.04000.03000.04000.0400291,200
11 Apr 20240.04000.04000.03000.03000.0300539,900
10 Apr 20240.04000.04000.04000.04000.040029,900
09 Apr 20240.04000.04000.04000.04000.040034,200
08 Apr 20240.04000.04000.04000.04000.0400256,200
05 Apr 20240.04000.05000.04000.04000.0400259,000
04 Apr 20240.04000.04000.04000.04000.0400334,900
03 Apr 20240.04000.05000.04000.04000.0400758,100
02 Apr 20240.04000.04000.04000.04000.0400172,700
01 Apr 20240.04000.04000.04000.04000.040086,900
28 Mar 20240.04000.04000.04000.04000.04001,459,800
27 Mar 20240.04000.04000.04000.04000.0400174,200
26 Mar 20240.04000.04000.04000.04000.0400230,400
25 Mar 20240.04000.04000.03000.04000.0400193,600
22 Mar 20240.03000.04000.03000.04000.0400644,900
21 Mar 20240.04000.04000.03000.03000.0300187,600
20 Mar 20240.04000.04000.03000.04000.040053,000
19 Mar 20240.03000.04000.03000.04000.0400435,600
18 Mar 20240.03000.04000.03000.04000.0400305,500
15 Mar 20240.03000.03000.03000.03000.0300140,000
14 Mar 20240.03000.03000.03000.03000.030031,300
13 Mar 20240.03000.03000.03000.03000.030099,400
12 Mar 20240.03000.03000.03000.03000.0300213,500
11 Mar 20240.03000.03000.03000.03000.0300162,300
08 Mar 20240.03000.03000.03000.03000.030067,500
07 Mar 20240.03000.03000.03000.03000.0300328,300
06 Mar 20240.03000.03000.03000.03000.0300162,900
05 Mar 20240.03000.03000.03000.03000.0300348,000
04 Mar 20240.03000.03000.03000.03000.03001,126,700
01 Mar 20240.03000.04000.03000.03000.0300337,100
29 Feb 20240.03000.04000.03000.03000.030062,300
28 Feb 20240.03000.03000.03000.03000.0300114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...