CVSI

CV Sciences (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
CV Sciences Inc (QB) CVSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.003 -8.57% 0.032 11:46:32
Open Price Low Price High Price Close Price Prev Close
0.03 0.03 0.035 0.035
more quote information »

CVSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0310.0360.030.03350921,024,5740.0013.23%
1 Month0.03850.0410.030.0335893692,639-0.0065-16.88%
3 Months0.04990.060.02880.0372599586,340-0.0179-35.87%
6 Months0.1650.180.02880.0682962504,987-0.133-80.61%
1 Year0.3150.3480.02880.1308661503,640-0.283-89.84%
3 Years3.403.890.02880.7309756683,477-3.37-99.06%
5 Years0.259.200.02882.35979,623-0.218-87.2%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.035 0.0025 7.69% 0.034 0.036 0.032219 1,932,238
Aug 11 2022 0.0325 -0.0014 -4.13% 0.033 0.034 0.03 2,121,701
Aug 10 2022 0.0339 0.0019 5.94% 0.03205 0.034 0.032 252,731
Aug 09 2022 0.032 -0.001 -3.03% 0.032 0.03425 0.031 422,493
Aug 08 2022 0.033 0.002 6.45% 0.031 0.0335 0.03 393,706
Aug 05 2022 0.031 -0.0005 -1.59% 0.0305 0.035 0.0301 922,587
Aug 04 2022 0.0315 0.0005 1.61% 0.0315 0.034 0.03095 720,369
Aug 03 2022 0.031 -0.00125 -3.88% 0.0357 0.0357 0.0305 596,463
Aug 02 2022 0.03225 -0.00025 -0.77% 0.0315 0.034 0.031 302,969
Aug 01 2022 0.0325 0.0011 3.5% 0.0308 0.0342 0.0308 315,944
Jul 29 2022 0.0314 -0.002 -5.99% 0.0334 0.0365 0.031 422,998
Jul 28 2022 0.0334 -0.0006 -1.76% 0.034 0.0365 0.0306 849,476
Jul 27 2022 0.034 0.0016 4.94% 0.0328 0.034 0.0306 263,734
Jul 26 2022 0.0324 -0.0006 -1.82% 0.0325 0.0329 0.0304 327,355
Jul 25 2022 0.033 0.0023 7.49% 0.03005 0.035 0.03005 618,829
Jul 22 2022 0.0307 -0.0043 -12.29% 0.0345 0.0392 0.03 1,108,935
Jul 21 2022 0.035 -0.00407 -10.42% 0.0392 0.0392 0.034 192,725
Jul 20 2022 0.03907 -0.00043 -1.09% 0.0395 0.04 0.0371 584,359
Jul 19 2022 0.0395 0.0015 3.95% 0.039 0.041 0.0381 953,693
Jul 18 2022 0.038 0.001 2.7% 0.0385 0.0385 0.035 549,483
Jul 15 2022 0.037 0.0051 15.99% 0.0325 0.037 0.0314 392,515
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.

Log in to InvestorsHub
Register Now