CV Sciences, Inc. 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 High Price Low Price Open Price Close Price Last Traded
  0.0701 3.52% 2.0601 2.12 2.02 2.02 1.99 15:59:28
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.942.201.842.05547,5980.12016.19%
1 Month2.182.711.552.091,026,502-0.1199-5.5%
3 Months4.034.161.552.74888,565-1.97-48.88%
6 Months5.8255.841.553.54730,546-3.76-64.63%
1 Year4.826.591.554.49982,800-2.76-57.26%
3 Years0.77059.200.1362.991,184,0521.29167.37%
5 Years3.209.200.102.64830,863-1.14-35.62%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 2.0601 0.07 3.52% 2.02 2.12 2.01 344,961
Oct 22 2019 1.99 -0.10 -4.78% 2.09 2.09 1.98 306,001
Oct 21 2019 2.09 -0.09 -4.13% 2.19 2.19 2.01 576,924
Oct 18 2019 2.18 0.08 3.81% 2.15 2.20 2.048 440,256
Oct 17 2019 2.10 0.22 11.7% 1.99 2.12 1.95 761,997
Oct 16 2019 1.88 -0.06 -3.09% 1.94 1.96 1.84 652,814
Oct 15 2019 1.94 0.08 4.3% 1.875 2.04 1.78 894,041
Oct 14 2019 1.86 -0.11 -5.58% 1.975 2.04 1.84 380,006
Oct 11 2019 1.97 0.01 0.77% 1.90 2.01 1.90 423,349
Oct 10 2019 1.955 -0.13 -6.01% 2.11 2.13 1.93 951,296
Oct 09 2019 2.08 0.02 0.97% 2.07 2.15 2.02 316,947
Oct 08 2019 2.06 -0.11 -5.07% 2.16 2.17 1.97 865,470
Oct 07 2019 2.17 -0.10 -4.41% 2.30 2.39 2.16 861,121
Oct 04 2019 2.27 -0.31 -12.02% 2.59 2.66 2.26 1,082,590
Oct 03 2019 2.58 0.40 18.35% 2.26 2.71 2.21 2,215,972
Oct 02 2019 2.18 0.20 10.1% 2.04 2.31 1.81 2,057,209
Oct 01 2019 1.98 0.26 15.12% 1.55 2.03 1.55 2,352,305
Sep 30 2019 1.72 -0.25 -12.69% 1.96 1.99 1.62 2,116,006
Sep 27 2019 1.9701 -0.18 -8.37% 2.15 2.18 1.92 1,607,839
Sep 26 2019 2.15 -0.07 -3.15% 2.23 2.35 2.11 540,140
Sep 25 2019 2.2199 0.01 0.45% 2.18 2.384 2.16 1,127,766
Sep 24 2019 2.21 -0.02 -0.9% 2.19 2.375 2.07 1,454,663
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:20191024 02:01:41