CV Sciences (QB) Historical Data - CVSI

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
0.00 0.0% 0.85 0.00 0.00 0.00 0.85 19:00:00
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.91060.990.8310.8947512362,953-0.0606-6.65%
1 Month1.2251.240.8310.9800233469,013-0.375-30.61%
3 Months1.191.340.821.04784,833-0.34-28.57%
6 Months3.183.890.821.69849,624-2.33-73.27%
1 Year4.756.590.823.26858,404-3.90-82.11%
3 Years0.487759.200.1363.141,150,9310.3622574.27%
5 Years2.8659.200.102.56880,640-2.02-70.33%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 0.85 -0.05 -5.56% 0.92 0.92 0.831 537,671
Feb 18 2020 0.90 -0.04 -4.26% 0.921 0.94 0.88 303,321
Feb 14 2020 0.94 0.02495 2.73% 0.94 0.99 0.92 403,628
Feb 13 2020 0.91505 -0.01495 -1.61% 0.9106 0.93 0.90 207,190
Feb 12 2020 0.93 0.0002 0.02% 0.935 0.935 0.9001 205,931
Feb 11 2020 0.9298 0.0353 3.95% 0.935 0.95 0.89 301,327
Feb 10 2020 0.8945 -0.0155 -1.7% 0.93 0.93 0.87 509,285
Feb 07 2020 0.91 -0.005 -0.55% 0.91 0.949 0.902 374,668
Feb 06 2020 0.915 -0.018 -1.93% 0.93 0.945 0.89 648,453
Feb 05 2020 0.933 -0.0368 -3.79% 0.9599 0.96 0.9222 217,843
Feb 04 2020 0.9698 0.0198 2.08% 0.9769 0.9788 0.931 367,613
Feb 03 2020 0.95 0.0354 3.87% 0.9101 0.98 0.91 287,870
Jan 31 2020 0.9146 -0.0954 -9.45% 1.00 1.01 0.9001 1,233,315
Jan 30 2020 1.01 -0.05 -4.72% 1.015 1.06 1.00 408,282
Jan 29 2020 1.06 -0.03 -2.75% 1.09 1.11 1.02 435,130
Jan 28 2020 1.09 0.04 3.81% 1.05 1.13 1.04 447,201
Jan 27 2020 1.05 -0.12 -10.26% 1.14 1.15 1.02 1,010,975
Jan 24 2020 1.17 -0.01 -0.85% 1.205 1.22 1.15 472,708
Jan 23 2020 1.18 -0.03 -2.48% 1.225 1.24 1.13 538,827
Jan 22 2020 1.21 0.04 3.42% 1.20 1.28 1.17 860,078
Jan 21 2020 1.17 -0.09 -7.14% 1.28 1.34 1.16 1,464,180
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:20200220 12:11:07