CV Sciences, Inc. Historical Data - CVSI

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
CV Sciences, Inc. CVSI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.005 -0.16% 3.19 3.22 3.12 3.21 3.195 15:59:51
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.13.472.983.20781M0.092.90%
1 Month4.154.242.983.4601937k-0.96-23.13%
3 Months4.594.982.983.8968692k-1.4-30.50%
6 Months4.916.592.984.8228872k-1.72-35.03%
1 Year5.2959.22.764.87122M-2.105-39.75%
3 Years0.359.20.1362.91581M2.84811.43%
5 Years3.559.20.12.6617810k-0.36-10.14%

CVSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20193.19-0.01-0.16%3.123.22583,415
Aug 15 20193.195-0.10-2.89%3.063.441,135,246
Aug 14 20193.29-0.04-1.20%3.163.441,031,286
Aug 13 20193.33+0.25+8.12%3.103.471,622,064
Aug 12 20193.08-0.04-1.28%2.983.12945,672
Aug 09 20193.120.000.00%3.033.271,682,896
Aug 08 20193.12-0.15-4.59%3.013.442,420,703
Aug 07 20193.27-0.82-20.05%3.243.904,167,966
Aug 06 20194.09+0.09+2.25%3.9754.125571,019
Aug 05 20194.00-0.05-1.23%3.91014.06412,721
Aug 02 20194.05+0.05+1.25%3.944.10407,132
Aug 01 20194.00-0.01-0.25%3.904.04352,332
Jul 31 20194.01-0.01-0.12%4.004.16369,294
Jul 30 20194.015+0.01+0.37%3.934.14688,683
Jul 29 20194.000.000.00%3.964.06272,398
Jul 26 20194.00+0.09+2.30%3.914.00233,377
Jul 25 20193.91-0.08-1.88%3.874.07551,228
Jul 24 20193.985-0.06-1.56%3.924.07366,530
Jul 23 20194.048-0.04-1.03%3.874.14778,996
Jul 22 20194.09-0.03-0.73%4.084.24551,688
Jul 19 20194.12-0.08-1.90%4.104.20178,088
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:20190819 01:41:01