CV Sciences, Inc. Historical Data - CVSI

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.07 -2.25% 3.04 3.14 2.99 3.11 3.11 16:07:33
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.113.222.993.1199273k-0.07-2.25%
1 Month3.183.892.993.4119456k-0.14-4.40%
3 Months44.352.983.5464591k-0.96-24.00%
6 Months4.7156.592.984.6959816k-1.675-35.52%
1 Year4.986.592.984.84911M-1.94-38.96%
3 Years0.279.20.1362.93761M2.771,025.93%
5 Years2.669.20.12.6673815k0.3814.29%

CVSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 20193.04-0.07-2.25%2.993.14404,633
Sep 16 20193.11-0.01-0.32%3.083.18205,188
Sep 13 20193.12-0.01-0.32%3.113.18203,344
Sep 12 20193.13-0.04-1.32%3.103.19259,003
Sep 11 20193.172+0.10+3.15%3.073.22317,225
Sep 10 20193.075-0.06-1.76%3.043.14380,329
Sep 09 20193.13-0.02-0.63%3.103.18282,124
Sep 06 20193.15-0.03-0.94%3.073.21495,429
Sep 05 20193.18-0.07-2.15%3.153.29333,937
Sep 04 20193.25-0.14-4.13%3.213.45315,320
Sep 03 20193.39+0.04+1.19%3.233.42225,709
Aug 30 20193.35-0.05-1.47%3.263.47222,576
Aug 29 20193.40-0.01-0.25%3.313.48348,649
Aug 28 20193.4085+0.18+5.53%3.153.41494,292
Aug 27 20193.23-0.30-8.47%3.183.55785,571
Aug 26 20193.529-0.13-3.58%3.503.72503,852
Aug 23 20193.66-0.15-4.01%3.603.84608,960
Aug 22 20193.813+0.19+5.33%3.643.891,346,002
Aug 21 20193.62+0.19+5.54%3.433.64681,813
Aug 20 20193.43+0.27+8.54%3.163.45657,921
Aug 19 20193.16-0.03-0.94%3.123.22390,238
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.