CV Sciences (QB) Historical Data - CVSI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CV Sciences Inc (QB) CVSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -1.17% 0.845 0.83 0.93 0.863 0.855 16:00:02
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9751.270.720.95361053,025,050-0.13-13.33%
1 Month0.4691.270.360.76341,868,5900.37680.17%
3 Months0.6051.270.250.65251591,224,4180.2439.67%
6 Months1.191.340.250.7904323981,444-0.345-28.99%
1 Year4.324.940.251.66885,633-3.48-80.44%
3 Years0.282559.200.1362.991,215,7040.56245199.06%
5 Years1.429.200.102.42935,075-0.575-40.49%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 0.845 -0.01 -1.17% 0.863 0.93 0.83 784,710
Jun 01 2020 0.855 -0.03 -3.39% 0.89 0.95 0.80 1,174,125
May 29 2020 0.885 0.00495 0.56% 0.8819 0.93 0.78 1,273,371
May 28 2020 0.88005 -0.00095 -0.11% 0.881 0.9699 0.72 2,701,726
May 27 2020 0.881 -0.299 -25.34% 1.18 1.27 0.85 6,209,298
May 26 2020 1.18 0.24 25.53% 0.975 1.19 0.9489 3,766,730
May 22 2020 0.94 0.24 34.29% 0.701 0.95 0.6954 3,969,673
May 21 2020 0.70 0.005 0.72% 0.742 0.742 0.64 1,877,605
May 20 2020 0.695 0.095 15.83% 0.642 0.695 0.6199 2,429,190
May 19 2020 0.60 0.10 20.0% 0.5349 0.6399 0.50 3,080,698
May 18 2020 0.50 0.09 21.95% 0.415 0.51 0.40 2,037,012
May 15 2020 0.41 0.0365 9.77% 0.39 0.44 0.37255 1,690,892
May 14 2020 0.3735 -0.02665 -6.66% 0.3903 0.41 0.36 727,522
May 13 2020 0.40015 -0.03885 -8.85% 0.439 0.439 0.39 750,429
May 12 2020 0.439 -0.011 -2.44% 0.46 0.46 0.42 420,765
May 11 2020 0.45 -0.025 -5.26% 0.476 0.476 0.45 387,349
May 08 2020 0.475 -0.0265 -5.28% 0.47 0.503 0.4625 684,801
May 07 2020 0.5015 0.0515 11.44% 0.4525 0.503 0.41 1,346,825
May 06 2020 0.45 -0.025 -5.26% 0.47 0.475 0.435 388,454
May 05 2020 0.475 0.005 1.06% 0.469 0.479 0.455 586,739
May 04 2020 0.47 0.001 0.21% 0.485 0.49 0.45 367,770
See More Historical Prices »
Your Recent History
USOTC
CVSI
CV Science..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 04:03:45