STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

CV Sciences, Inc. (CVSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0373

-0.0021

(-5.46%)

As of 10:26AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0395	0.0395	0.0350	0.0373	0.0373	6,437
Apr 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,600
Apr 26, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	79,200
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,600
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,500
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,800
Apr 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	87,300
Apr 18, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	274,500
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,600
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Apr 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	153,800
Apr 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	291,200
Apr 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	539,900
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,900
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,200
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	256,200
Apr 05, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	259,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	334,900
Apr 03, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	758,100
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,700
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,900
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,459,800
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	174,200
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230,400
Mar 25, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	193,600
Mar 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	644,900
Mar 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	187,600
Mar 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	53,000
Mar 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	435,600
Mar 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	305,500
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,300
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,400
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,500
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,300
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,500
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	328,300
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,900
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	348,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,126,700
Mar 01, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	337,100
Feb 29, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	62,300
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,700
Feb 27, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	141,700
Feb 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	57,400
Feb 23, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	104,100
Feb 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	306,200
Feb 21, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	215,600
Feb 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	180,600
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,600
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,300
Feb 14, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	113,800
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	206,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,500
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	451,700
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	438,100
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	233,500
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400,600
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	286,200
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	676,300
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,400
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,800
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,700
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	177,200
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,800
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,300
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,500
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,200
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,900
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	420,100
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	117,700
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	269,700
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,300
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,700
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	131,500
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,400
Jan 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	42,800
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,300
Jan 03, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	427,500
Jan 02, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	198,800
Dec 29, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	550,000
Dec 28, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	141,800
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	786,800
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	146,500
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	574,500
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	261,900
Dec 20, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	460,100
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	295,200
Dec 18, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	81,800
Dec 15, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	182,200
Dec 14, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	696,300
Dec 13, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	391,600
Dec 12, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	210,200
Dec 11, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	116,900
Dec 08, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	63,900
Dec 07, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	416,500
Dec 06, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	53,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,835.13-176.49(-0.80%)

S&P 5005,084.62-31.55(-0.62%)

DOW38,095.67-290.42(-0.76%)

CAD/USD0.7272-0.0049(-0.67%)

CRUDE OIL81.86-0.77(-0.93%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

CV Sciences, Inc. (CVSI)

S&P/TSX
21,835.13
-176.49(-0.80%)

S&P 500
5,084.62
-31.55(-0.62%)

DOW
38,095.67
-290.42(-0.76%)

CAD/USD
0.7272
-0.0049(-0.67%)

CRUDE OIL
81.86
-0.77(-0.93%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)