ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,718.57
0.28%
US Tech 100
19,401.20
0.41%
Dow Jones
42,124.65
0.15%
Brent Oil
74.98
1.69%
Bitcoin
63,588.02
0.41%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CV Sciences Inc (QB) (CVSI)

  7. CV Sciences Inc (QB) (CVSI) Historical

CVSI CV Sciences Inc (QB)

0.0476
0.0029 (6.49%)
Sep 23 2024 - Closed
Delayed by 15 minutes

CVSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2024 0.0476 0.0029 6.49% 0.0446 0.05 0.0446 369,856
Sep 20 2024 0.0447 0.0001 0.22% 0.0446 0.0466 0.0446 30,477
Sep 19 2024 0.0446 -0.0014 -3.04% 0.0479 0.048 0.0445 343,872
Sep 18 2024 0.046 -0.0006 -1.29% 0.046 0.0481 0.0437 165,186
Sep 17 2024 0.0466 0.0001 0.22% 0.0459 0.0478 0.044 273,072
Sep 16 2024 0.0465 -0.0002 -0.43% 0.0452 0.049 0.0451 405,741
Sep 13 2024 0.0467 -0.00158 -3.26% 0.0436 0.049 0.0436 444,896
Sep 12 2024 0.048275 0.00278 6.10% 0.0455 0.049 0.043549 419,835
Sep 11 2024 0.0455 -0.0007 -1.52% 0.0438 0.05 0.0438 313,206
Sep 10 2024 0.0462 0.0003 0.65% 0.0453 0.05 0.0438 237,333
Sep 09 2024 0.0459 -0.0011 -2.34% 0.05 0.05 0.0453 44,387
Sep 06 2024 0.047 -0.00275 -5.53% 0.049 0.05 0.0435 397,881
Sep 05 2024 0.04975 0.00135 2.79% 0.0462 0.0499 0.0462 129,058
Sep 04 2024 0.0484 -0.0001 -0.21% 0.0485 0.05 0.0465 156,118
Sep 03 2024 0.0485 -0.00242 -4.75% 0.0484 0.0524 0.0484 286,149
Aug 30 2024 0.05092 -0.00008 -0.16% 0.051 0.0524 0.048 85,095
Aug 29 2024 0.051 0.00205 4.19% 0.0491 0.0524 0.046 202,102
Aug 28 2024 0.04895 -0.00015 -0.31% 0.0451 0.0514 0.0451 111,377
Aug 27 2024 0.0491 -0.0024 -4.66% 0.0526 0.0526 0.047 379,365
Aug 26 2024 0.0515 0.00315 6.51% 0.0466 0.0515 0.0466 295,804
Aug 23 2024 0.04835 -0.00205 -4.07% 0.0465 0.0522 0.0465 255,748
Aug 22 2024 0.0504 0.00085 1.72% 0.0465 0.0504 0.0465 157,131
Aug 21 2024 0.04955 0.00055 1.12% 0.05035 0.05035 0.0465 476,447
Aug 20 2024 0.049 0.0008 1.66% 0.0411 0.0502 0.0411 435,971
Aug 19 2024 0.0482 -0.0051 -9.57% 0.04983 0.0534 0.0482 106,380
Aug 16 2024 0.0533 0.0013 2.50% 0.052 0.0534 0.0508 80,084
Aug 15 2024 0.052 -0.0007 -1.33% 0.0543 0.0543 0.048 195,470
Aug 14 2024 0.0527 0.0025 4.98% 0.0501 0.0558 0.05 84,708
Aug 13 2024 0.0502 -0.0066 -11.62% 0.0535 0.0559 0.0475 298,803
Aug 12 2024 0.0568 0.0056 10.94% 0.0512 0.0574 0.0512 211,419
Aug 09 2024 0.0512 0.0002 0.39% 0.051 0.0548 0.051 228,345
Aug 08 2024 0.051 0.00 0.00% 0.051 0.051 0.0471 124,341
Aug 07 2024 0.051 0.001 2.00% 0.0481 0.05288 0.0467 90,777
Aug 06 2024 0.05 -0.00005 -0.10% 0.0481 0.05095 0.048 466,381
Aug 05 2024 0.05005 -0.00195 -3.75% 0.0478 0.052 0.0475 384,463
Aug 02 2024 0.052 0.001 1.96% 0.0496 0.055 0.0496 148,964
Aug 01 2024 0.051 -0.00075 -1.45% 0.0517 0.0518 0.048 19,113
Jul 31 2024 0.05175 -0.00025 -0.48% 0.0495 0.052 0.0485 537,039
Jul 30 2024 0.052 0.0019 3.79% 0.0501 0.052 0.049 63,488
Jul 29 2024 0.0501 0.00 0.00% 0.055 0.055 0.0501 60,444
Jul 26 2024 0.0501 -0.00148 -2.87% 0.0501 0.0525 0.0501 126,620
Jul 25 2024 0.05158 -0.00092 -1.75% 0.05215 0.0539 0.0501 356,253
Jul 24 2024 0.0525 -0.0015 -2.78% 0.054 0.054 0.0501 219,241
Jul 23 2024 0.054 -0.0017 -3.05% 0.052 0.0557 0.052 82,146
Jul 22 2024 0.0557 0.00 0.00% 0.0558 0.0558 0.0506 177,948
Jul 19 2024 0.0557 0.0037 7.12% 0.0558 0.0558 0.0501 64,304
Jul 18 2024 0.052 0.003 6.12% 0.0451 0.0596 0.0451 694,741
Jul 17 2024 0.049 0.0008 1.66% 0.0494 0.06 0.049 701,216
Jul 16 2024 0.0482 0.0021 4.56% 0.0461 0.0568 0.0461 469,415
Jul 15 2024 0.0461 -0.00254 -5.21% 0.0452 0.0489 0.04485 463,426
Jul 12 2024 0.048635 0.00044 0.90% 0.045 0.0545 0.045 284,845
Jul 11 2024 0.0482 0.0012 2.55% 0.045 0.057 0.045 234,946
Jul 10 2024 0.047 -0.0055 -10.48% 0.054 0.054 0.045 137,190
Jul 09 2024 0.0525 0.0096 22.38% 0.0447 0.056 0.0431 961,251
Jul 08 2024 0.0429 -0.0131 -23.39% 0.056 0.056 0.0416 671,374
Jul 05 2024 0.056 -0.0061 -9.82% 0.0502 0.0621 0.0411 480,941
Jul 03 2024 0.0621 0.00 0.00% 0.048 0.0621 0.048 5,015
Jul 02 2024 0.0621 0.01025 19.77% 0.051 0.0621 0.05 502,071
Jul 01 2024 0.05185 -0.00665 -11.37% 0.0585 0.0585 0.0517 280,067
Jun 28 2024 0.0585 0.0023 4.09% 0.0585 0.0585 0.0562 43,739
Jun 27 2024 0.0562 -0.0023 -3.93% 0.0562 0.0585 0.0562 21,968
Jun 26 2024 0.0585 0.0005 0.86% 0.058 0.06025 0.0551 516,462

Your Recent History

USOTC
CVSI
CV Sciences (QB)
COIN
TSLUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved