ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
CV Sciences Inc (QB)

CV Sciences Inc (QB) (CVSI)

0.041
0.002
(5.13%)
Closed March 29 04:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00617.14285714290.0350.04350.03112861260.03685038CS
40.006719.53352769680.03430.04350.03012652500.03443724CS
120.0025.128205128210.0390.04350.03012059240.03593012CS
26-0.006-12.76595744680.0470.0530.02752367120.03612424CS
520.0012.50.040.060.02752183600.04005794CS
156-0.423-91.16379310340.4640.540.02634046380.12112314CS
260-5.654-99.28007023715.6956.210.02635805460.97598686CS
DateCloseChangeChange %OpenHighLowVolume
17116608000.0410.0025.130.03950.04349990.03561459834
17115745800.03900.000.040.040.0359174207
17114885400.03900.000.03560.040.0356230380
17114016000.0390.0038.330.03760.040.0333193563
17111428800.0360.003089.360.0320.0360.0311644858
17110562400.03292-0.00253-7.140.0350.0360.0322187620
17109701400.03545-0.00069-1.910.03640.03790.033353001
17108837400.036140.0012.850.03490.0390.0349435635
17107968000.035140.0015454.600.03470.035140.031305536
17105377200.033595-0.000755-2.200.03470.03470.0306140035
17104517400.034350.000310.910.03060.034420.030631329
17103653400.034040.0032410.520.030650.03480.030599356
17102789400.0308-0.00068-2.160.032320.032880.03065214468
17101925400.03148-0.001595-4.820.03190.03370.0312162298
17099366400.0330750.00123.760.0310.034650.03167462
17098503600.031875-0.001125-3.410.0330.03480.0309328260
17097640800.033-0.00115-3.370.0320.03410.0301162861
17096776200.034150.001153.480.0330.03480.032347975
17095909800.033-0.001-2.940.03320.0340.0331126730
17093321400.034-0.0003-0.870.0330.03580.033337111
17092454400.03430.00030.880.03430.03590.034362307
17091591000.0340.0013.030.03170.0340.0317114691
17090729400.033-0.0015-4.350.03250.0360.032141731
17089863600.034500.000.03450.036540.034557440
17087268000.0345-0.00145-4.030.03379990.0380.0337999104106
17086409400.035950.001494.320.034460.03889990.0325306214
17085540000.03446-0.00094-2.660.03350.0374250.0322215600
17084676000.0354-0.0015-4.070.03640.03790.0336180574
17081221800.0369-0.0003-0.810.03640.0390.036440578
17080361400.03719990.00049991.360.03640.0380.036345312
17079496200.0367-0.0003-0.810.03660.03990.0347113801
17078633400.037-0.0006-1.600.03760.03990.037205976
17077769400.037600.000.03760.0390.0376128049
17075172000.0376-0.00115-2.970.03760.03990.037683464
17074312800.03875-0.00125-3.130.040.040.0376451663
17073449400.040.00297.820.03650.040.036438107
17072584800.0371-0.0009-2.370.03610.038380.036233537
17071721400.03800.000.03570.03839990.0357400591
17069125800.0380.00080012.150.03740.03839990.0351286165
17068265400.03719990.00019990.540.037260.037260.0366676310
17067401400.0370.000250.680.03740.03740.036139422
17066533200.036750.000551.520.03680.03680.036111808
17065673400.0362-0.0011-2.950.03730.03730.0351125650
17063077800.0373-0.0003-0.800.03510.03760.035177160
17062216200.03760.00195.320.03510.03770.035138824
17061353400.0357-0.0022-5.800.03790.03790.035157273
17060484000.03790.00123.270.03690.03790.035114469
17059625400.03670.00061.660.0360.03790.035949227
17057033400.0361-0.00155-4.120.03750.03780.036113947
17056169400.037650.002657.570.03590.037650.0359420139
17055304800.035-0.0029-7.650.03790.03790.035117706
17054436000.037900.000.03790.0380.036269685
17050981800.03790.00112.990.03790.03790.0357226267
17050121400.0368-0.0002-0.540.03780.03790.035798667
17049257400.0370.00051.370.03570.0370.0357131470
17048393400.0365-0.00025-0.680.03570.03780.035762464
17047529400.0367500.000.03560.03790.0356142410
17044937400.03675-0.0002-0.540.035880.03790.034642751
17044073400.03694990.00014990.410.0390.0390.03675349
17043207000.03680.00113.080.0350.037240.0345427489
17042345400.03570.000350.990.0340.0370.034198789
17038889400.035350.001353.970.0340.0370.034550038

Your Recent History

Delayed Upgrade Clock