CVSI

CV Sciences (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CV Sciences Inc (QB) CVSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -3.13% 0.31 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.32125 0.31 0.325 0.31 0.32
more quote information »

CVSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.3650.2850.3220449268,392-0.02-6.06%
1 Month0.38750.410.2850.3601324341,117-0.0775-20.0%
3 Months0.4160.480.2850.3881918408,911-0.106-25.48%
6 Months0.64211.180.2850.6127835761,431-0.3321-51.72%
1 Year0.57511.180.2850.5915586701,170-0.2651-46.1%
3 Years2.899.200.253.041,134,066-2.58-89.27%
5 Years0.379.200.1362.311,016,934-0.06-16.22%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 0.32 -0.01 -3.03% 0.35 0.365 0.32 453,211
Jul 22 2021 0.33 -0.01 -2.94% 0.3195 0.35 0.3195 181,706
Jul 21 2021 0.34 0.02 6.25% 0.3195 0.35 0.31918 139,940
Jul 20 2021 0.32 0.005 1.59% 0.3195 0.34 0.315 192,756
Jul 19 2021 0.315 -0.0248 -7.3% 0.33 0.34 0.285 374,345
Jul 16 2021 0.3398 -0.0152 -4.28% 0.365 0.365 0.33 357,595
Jul 15 2021 0.355 0.0045 1.28% 0.3529 0.37 0.35 252,015
Jul 14 2021 0.3505 -0.0292 -7.69% 0.37 0.3799 0.3121 802,516
Jul 13 2021 0.3797 -0.0003 -0.08% 0.375 0.389 0.365 237,760
Jul 12 2021 0.38 0.00 0.0% 0.38 0.39 0.365 232,651
Jul 09 2021 0.38 0.02 5.56% 0.36 0.39 0.36 118,650
Jul 08 2021 0.36 0.00 0.0% 0.358 0.39 0.35 580,331
Jul 07 2021 0.36 -0.02 -5.26% 0.38 0.38 0.355 634,744
Jul 06 2021 0.38 -0.0006 -0.16% 0.38 0.398 0.37 357,351
Jul 02 2021 0.3806 -0.01005 -2.57% 0.38515 0.387 0.38 314,032
Jul 01 2021 0.39065 0.00765 2.0% 0.383 0.398 0.383 154,076
Jun 30 2021 0.383 -0.014 -3.53% 0.399 0.399 0.382 303,546
Jun 29 2021 0.397 -0.003 -0.75% 0.383 0.397 0.381 296,616
Jun 28 2021 0.40 -0.009 -2.2% 0.3875 0.41 0.38 497,378
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.