ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,100.00
      2.07%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.515
      -0.06%
      Bitcoin
      66,795.02
      0.58%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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)

      0.03795
      0.00 (0.00%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      CVSI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.03795 0.00 0.00% 0.03932 0.0398 0.0361 80,457
      Apr 22 2024 0.03795 -0.00185 -4.65% 0.0361 0.03795 0.0361 130,784
      Apr 19 2024 0.0398 0.00298 8.09% 0.0399 0.0399 0.0334 87,266
      Apr 18 2024 0.03682 -0.00183 -4.73% 0.0375 0.03988 0.0349 274,474
      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
      Mar 15 2024 0.033595 -0.00076 -2.20% 0.0347 0.0347 0.0306 140,035
      Mar 14 2024 0.03435 0.00031 0.91% 0.0306 0.03442 0.0306 31,329
      Mar 13 2024 0.03404 0.00324 10.52% 0.03065 0.0348 0.0305 99,356
      Mar 12 2024 0.0308 -0.00068 -2.16% 0.03232 0.03288 0.03065 214,468
      Mar 11 2024 0.03148 -0.0016 -4.82% 0.0319 0.0337 0.0312 162,298
      Mar 08 2024 0.033075 0.0012 3.76% 0.031 0.03465 0.031 67,462
      Mar 07 2024 0.031875 -0.00113 -3.41% 0.033 0.0348 0.0309 328,260
      Mar 06 2024 0.033 -0.00115 -3.37% 0.032 0.0341 0.0301 162,861
      Mar 05 2024 0.03415 0.00115 3.48% 0.033 0.0348 0.032 347,975
      Mar 04 2024 0.033 -0.001 -2.94% 0.0332 0.034 0.033 1,126,730
      Mar 01 2024 0.034 -0.0003 -0.87% 0.033 0.0358 0.033 337,111
      Feb 29 2024 0.0343 0.0003 0.88% 0.0343 0.0359 0.0343 62,307
      Feb 28 2024 0.034 0.001 3.03% 0.0317 0.034 0.0317 114,691
      Feb 27 2024 0.033 -0.0015 -4.35% 0.0325 0.036 0.032 141,731
      Feb 26 2024 0.0345 0.00 0.00% 0.0345 0.03654 0.0345 57,440
      Feb 23 2024 0.0345 -0.00145 -4.03% 0.0338 0.038 0.0338 104,106
      Feb 22 2024 0.03595 0.00149 4.32% 0.03446 0.0389 0.0325 306,214
      Feb 21 2024 0.03446 -0.00094 -2.66% 0.0335 0.037425 0.0322 215,600
      Feb 20 2024 0.0354 -0.0015 -4.07% 0.0364 0.0379 0.0336 180,574
      Feb 16 2024 0.0369 -0.0003 -0.81% 0.0364 0.039 0.0364 40,578
      Feb 15 2024 0.0372 0.0005 1.36% 0.0364 0.038 0.0363 45,312
      Feb 14 2024 0.0367 -0.0003 -0.81% 0.0366 0.0399 0.0347 113,801
      Feb 13 2024 0.037 -0.0006 -1.60% 0.0376 0.0399 0.037 205,976
      Feb 12 2024 0.0376 0.00 0.00% 0.0376 0.039 0.0376 128,049
      Feb 09 2024 0.0376 -0.00115 -2.97% 0.0376 0.0399 0.0376 83,464
      Feb 08 2024 0.03875 -0.00125 -3.13% 0.04 0.04 0.0376 451,663
      Feb 07 2024 0.04 0.0029 7.82% 0.0365 0.04 0.036 438,107
      Feb 06 2024 0.0371 -0.0009 -2.37% 0.0361 0.03838 0.036 233,537
      Feb 05 2024 0.038 0.00 0.00% 0.0357 0.0384 0.0357 400,591
      Feb 02 2024 0.038 0.0008 2.15% 0.0374 0.0384 0.0351 286,165
      Feb 01 2024 0.0372 0.0002 0.54% 0.03726 0.03726 0.0366 676,310
      Jan 31 2024 0.037 0.00025 0.68% 0.0374 0.0374 0.0361 39,422
      Jan 30 2024 0.03675 0.00055 1.52% 0.0368 0.0368 0.036 111,808
      Jan 29 2024 0.0362 -0.0011 -2.95% 0.0373 0.0373 0.0351 125,650
      Jan 26 2024 0.0373 -0.0003 -0.80% 0.0351 0.0376 0.035 177,160
      Jan 25 2024 0.0376 0.0019 5.32% 0.0351 0.0377 0.0351 38,824

      Your Recent History

      USOTC
      CVSI
      CV Sciences (QB)
      Delayed Upgrade Clock