Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CV Sciences Inc (QB) | CVSI | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.00115 | -2.98% | 0.0375 | 09:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.0375 | 0.0375 | 0.0375 | 0.03865 |
CVSI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0376 | 0.04225 | 0.0316 | 0.0364222 | 244,915 | -0.0001 | -0.27% |
| 1 Month | 0.035 | 0.0496 | 0.0311 | 0.0387338 | 318,255 | 0.0025 | 7.14% |
| 3 Months | 0.0351 | 0.0496 | 0.0301 | 0.0368378 | 252,379 | 0.0024 | 6.84% |
| 6 Months | 0.0395 | 0.0496 | 0.0275 | 0.0358768 | 247,146 | -0.002 | -5.06% |
| 1 Year | 0.046895 | 0.06 | 0.0275 | 0.0398563 | 229,730 | -0.0094 | -20.03% |
| 3 Years | 0.43 | 0.48 | 0.0263 | 0.1140389 | 403,310 | -0.3925 | -91.28% |
| 5 Years | 5.625 | 5.84 | 0.0263 | 0.8608313 | 568,362 | -5.59 | -99.33% |
CVSI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.03865 | 0.00065 | 1.71% | 0.03875 | 0.04225 | 0.0353 | 109,646 |
| Apr 16 2024 | 0.038 | 0.00074 | 1.99% | 0.0355 | 0.0399 | 0.0355 | 130,043 |
| Apr 15 2024 | 0.03726 | -0.00074 | -1.95% | 0.0346 | 0.04 | 0.0316 | 153,765 |
| Apr 12 2024 | 0.038 | 0.0035 | 10.14% | 0.0345 | 0.039 | 0.0339 | 291,225 |
| Apr 11 2024 | 0.0345 | -0.004 | -10.39% | 0.0376 | 0.039 | 0.0345 | 539,898 |
| Apr 10 2024 | 0.0385 | 0.00025 | 0.65% | 0.03855 | 0.0386 | 0.0375 | 29,927 |
| Apr 09 2024 | 0.03825 | 0.00025 | 0.66% | 0.039 | 0.039 | 0.0369 | 34,151 |
| Apr 08 2024 | 0.038 | -0.00305 | -7.43% | 0.0401 | 0.0412 | 0.038 | 256,237 |
| Apr 05 2024 | 0.04105 | -0.00061 | -1.46% | 0.0399 | 0.045 | 0.0381 | 258,959 |
| Apr 04 2024 | 0.04166 | 0.00166 | 4.15% | 0.04 | 0.0448 | 0.04 | 334,886 |
| Apr 03 2024 | 0.04 | 0.00154 | 4.00% | 0.03846 | 0.0496 | 0.038 | 758,096 |
| Apr 02 2024 | 0.03846 | 0.00046 | 1.21% | 0.0368 | 0.04 | 0.0368 | 172,652 |
| Apr 01 2024 | 0.038 | -0.003 | -7.32% | 0.0368 | 0.041 | 0.0368 | 86,901 |
| Mar 28 2024 | 0.041 | 0.002 | 5.13% | 0.0395 | 0.0435 | 0.0356 | 1,459,834 |
| Mar 27 2024 | 0.039 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0359 | 174,207 |
| Mar 26 2024 | 0.039 | 0.00 | 0.00% | 0.0356 | 0.04 | 0.0356 | 230,380 |
| Mar 25 2024 | 0.039 | 0.003 | 8.33% | 0.0376 | 0.04 | 0.0333 | 193,563 |
| Mar 22 2024 | 0.036 | 0.00308 | 9.36% | 0.032 | 0.036 | 0.0311 | 644,858 |
| Mar 21 2024 | 0.03292 | -0.00253 | -7.14% | 0.035 | 0.036 | 0.0322 | 187,620 |
| Mar 20 2024 | 0.03545 | -0.00069 | -1.91% | 0.0364 | 0.0379 | 0.0333 | 53,001 |
| Mar 19 2024 | 0.03614 | 0.001 | 2.85% | 0.0349 | 0.039 | 0.0349 | 435,635 |
| Mar 18 2024 | 0.03514 | 0.00155 | 4.60% | 0.0347 | 0.03514 | 0.031 | 305,536 |
