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
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.02 -2.82% 0.69 0.6502 0.77 0.75995 0.71 16:59:03
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.35370.770.3270.53191891,161,7460.336395.08%
1 Month0.63990.8090.250.5270422925,5680.05017.83%
3 Months1.001.340.250.8048365751,923-0.31-31.0%
6 Months2.152.710.251.25890,065-1.46-67.91%
1 Year6.196.300.252.65813,448-5.50-88.85%
3 Years0.409.200.1363.111,153,1850.2972.5%
5 Years2.509.200.102.51892,435-1.81-72.4%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.69 -0.02 -2.82% 0.75995 0.77 0.6502 1,246,801
Mar 26 2020 0.71 0.22 44.9% 0.525 0.72 0.5199 1,831,033
Mar 25 2020 0.49 0.022 4.7% 0.4999 0.4999 0.42 787,574
Mar 24 2020 0.468 0.024 5.41% 0.445 0.53 0.432 1,001,628
Mar 23 2020 0.444 0.024 5.71% 0.4199 0.47 0.35 662,457
Mar 20 2020 0.42 0.093 28.44% 0.3537 0.487 0.327 1,526,040
Mar 19 2020 0.327 0.037 12.76% 0.275 0.345 0.25 802,159
Mar 18 2020 0.29 -0.0733 -20.18% 0.3105 0.36 0.29 1,055,967
Mar 17 2020 0.3633 -0.1067 -22.7% 0.39 0.40 0.2775 2,653,707
Mar 16 2020 0.47 -0.07 -12.96% 0.50 0.51 0.46 438,699
Mar 13 2020 0.54 0.02 3.85% 0.5305 0.595 0.5002 481,093
Mar 12 2020 0.52 -0.07 -11.86% 0.5101 0.55 0.4901 809,519
Mar 11 2020 0.59 -0.01 -1.67% 0.60 0.6415 0.58 1,057,888
Mar 10 2020 0.60 -0.012 -1.96% 0.605 0.63 0.56 1,082,394
Mar 09 2020 0.612 -0.058 -8.66% 0.60 0.64 0.55 816,914
Mar 06 2020 0.67 -0.03 -4.29% 0.67 0.76 0.653 435,414
Mar 05 2020 0.70 -0.026 -3.58% 0.75 0.75 0.6501 703,107
Mar 04 2020 0.726 0.036 5.22% 0.725 0.75 0.69 220,469
Mar 03 2020 0.69 -0.0899 -11.53% 0.79 0.809 0.68 604,531
Mar 02 2020 0.7799 0.0911 13.23% 0.699 0.799 0.68 560,094
Feb 28 2020 0.6888 0.0438 6.79% 0.6399 0.689 0.5605 980,676
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:20200328 09:23:21