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
  -0.01 -0.85% 1.17 1.22 1.15 1.205 1.18 16:58:40
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.091.341.051.221,234,4570.087.34%
1 Month0.9551.340.83011.07960,3210.21522.51%
3 Months2.072.110.821.241,032,868-0.90-43.48%
6 Months4.044.160.821.99909,740-2.87-71.04%
1 Year4.806.590.823.51896,098-3.63-75.63%
3 Years0.549.200.1363.111,150,0020.63116.67%
5 Years3.649.200.102.56870,594-2.47-67.86%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 17 2020 1.26 0.17 15.6% 1.09 1.28 1.05 2,074,744
Jan 16 2020 1.09 -0.05 -4.39% 1.15 1.175 1.06 918,762
Jan 15 2020 1.14 0.00 -0.01% 1.15 1.22 1.08 1,383,731
Jan 14 2020 1.1401 0.11 10.69% 1.06 1.17 1.03 1,683,331
Jan 13 2020 1.03 0.02 1.98% 1.00 1.04 0.9911 511,260
Jan 10 2020 1.01 -0.02 -1.46% 1.02 1.04 0.99 298,816
Jan 09 2020 1.025 0.04 4.33% 0.98375 1.06 0.9725 785,935
Jan 08 2020 0.9825 0.0175 1.81% 0.9999 1.00 0.95 400,630
Jan 07 2020 0.965 0.00 0.0% 0.965 0.965 0.965 0
Jan 06 2020 0.965 -0.04 -3.98% 1.00 1.01 0.96 423,117
Jan 03 2020 1.005 -0.01 -0.5% 1.00 1.07 1.00 429,253
Jan 02 2020 1.01 0.05 4.66% 0.985 1.06 0.96 776,729
Dec 31 2019 0.965 0.085 9.66% 0.87995 1.00 0.8799 1,410,104
Dec 30 2019 0.88 -0.011 -1.23% 0.89 0.91 0.8301 1,072,467
Dec 27 2019 0.891 -0.059 -6.21% 0.955 0.955 0.891 1,811,584
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.