Yahoo

Mail

Singapore markets closed

Straits Times Index
3,275.37
-12.38(-0.38%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,109.90
+31.04(+0.38%)
Bitcoin USD
64,414.77
+514.07(+0.80%)
CMC Crypto 200
1,390.31
-6.22(-0.45%)

CV Sciences, Inc. (CVSI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0397

0.0000

(0.00%)

At close: 03:11PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,600
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,500
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,800
19 Apr 2024	0.0400	0.0400	0.0300	0.0400	0.0400	87,300
18 Apr 2024	0.0400	0.0400	0.0300	0.0400	0.0400	274,500
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,600
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
15 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	153,800
12 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	291,200
11 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	539,900
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,900
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,200
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	256,200
05 Apr 2024	0.0400	0.0500	0.0400	0.0400	0.0400	259,000
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	334,900
03 Apr 2024	0.0400	0.0500	0.0400	0.0400	0.0400	758,100
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,700
01 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,900
28 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,459,800
27 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	174,200
26 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230,400
25 Mar 2024	0.0400	0.0400	0.0300	0.0400	0.0400	193,600
22 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	644,900
21 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	187,600
20 Mar 2024	0.0400	0.0400	0.0300	0.0400	0.0400	53,000
19 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	435,600
18 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	305,500
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,300
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,400
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,500
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,300
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,500
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	328,300
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,900
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	348,000
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,126,700
01 Mar 2024	0.0300	0.0400	0.0300	0.0300	0.0300	337,100
29 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	62,300
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,700
27 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	141,700
26 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	57,400
23 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	104,100
22 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	306,200
21 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	215,600
20 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	180,600
16 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,600
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,300
14 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	113,800
13 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	206,000
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
09 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,500
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	451,700
07 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	438,100
06 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	233,500
05 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400,600
02 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	286,200
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	676,300
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,400
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,800
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,700
26 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	177,200
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,800
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,300
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,500
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,200
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,900
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	420,100
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	117,700
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	269,700
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,300
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,700
10 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	131,500
09 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
08 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,400
05 Jan 2024	0.0400	0.0400	0.0300	0.0400	0.0400	42,800
04 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,300
03 Jan 2024	0.0400	0.0400	0.0300	0.0400	0.0400	427,500
02 Jan 2024	0.0300	0.0400	0.0300	0.0400	0.0400	198,800
29 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	550,000
28 Dec 2023	0.0400	0.0400	0.0300	0.0300	0.0300	141,800
27 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	786,800
26 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	146,500
22 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	574,500
21 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	261,900
20 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	460,100
19 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	295,200
18 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	81,800
15 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	182,200
14 Dec 2023	0.0300	0.0400	0.0300	0.0300	0.0300	696,300
13 Dec 2023	0.0400	0.0400	0.0300	0.0300	0.0300	391,600
12 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	210,200
11 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	116,900
08 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	63,900
07 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	416,500
06 Dec 2023	0.0300	0.0400	0.0300	0.0300	0.0300	53,900
05 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	76,800
04 Dec 2023	0.0400	0.0400	0.0300	0.0300	0.0300	200,500
01 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	35,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,275.37-12.38(-0.38%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,109.90+31.04(+0.38%)

Bitcoin USD64,414.77+514.07(+0.80%)

CMC Crypto 2001,390.31-6.22(-0.45%)

CV Sciences, Inc. (CVSI)

Straits Times Index
3,275.37
-12.38(-0.38%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,109.90
+31.04(+0.38%)

Bitcoin USD
64,414.77
+514.07(+0.80%)

CMC Crypto 200
1,390.31
-6.22(-0.45%)