CVSI

CV Sciences (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 0.51255 07:24:30
Close Price Low Price High Price Open Price Previous Close
0.51255
more quote information »

CVSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.520.540.440.4867452600,045-0.00745-1.43%
1 Month0.640.700.440.5367349411,309-0.12745-19.91%
3 Months0.5650.890.440.6030025393,365-0.05245-9.28%
6 Months0.31051.270.250.660744794,8590.2020565.07%
1 Year3.053.050.251.06849,900-2.54-83.2%
3 Years0.2259.200.1362.961,241,9630.28755127.8%
5 Years0.759.200.102.38966,306-0.23745-31.66%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 0.51255 0.01305 2.61% 0.4801 0.5362 0.4801 198,564
Sep 16 2020 0.4995 0.02945 6.27% 0.4501 0.54 0.4501 561,468
Sep 15 2020 0.47005 -0.00495 -1.04% 0.48 0.52695 0.44 719,223
Sep 14 2020 0.475 -0.036 -7.05% 0.5085 0.515 0.46 1,032,463
Sep 11 2020 0.511 -0.009 -1.73% 0.52 0.5357 0.505 488,507
Sep 10 2020 0.52 -0.015 -2.8% 0.53 0.569 0.52 170,031
Sep 09 2020 0.535 0.0148 2.85% 0.5316 0.55 0.506 284,299
Sep 08 2020 0.5202 -0.0098 -1.85% 0.53 0.575 0.506 219,104
Sep 04 2020 0.53 0.016 3.11% 0.51 0.5425 0.51 269,817
Sep 03 2020 0.514 -0.001 -0.19% 0.515 0.539 0.51 315,703
Sep 02 2020 0.515 -0.045 -8.04% 0.56 0.58 0.515 425,899
Sep 01 2020 0.56 -0.0086 -1.51% 0.545 0.57 0.51 958,213
Aug 31 2020 0.5686 -0.0164 -2.8% 0.58 0.595 0.5205 491,426
Aug 28 2020 0.585 -0.0175 -2.9% 0.595 0.62 0.58 476,726
Aug 27 2020 0.6025 -0.0125 -2.03% 0.6265 0.6299 0.5975 175,488
Aug 26 2020 0.615 -0.025 -3.91% 0.63 0.645 0.59 274,987
Aug 25 2020 0.64 -0.0265 -3.98% 0.64 0.6898 0.625 150,030
Aug 24 2020 0.6665 0.0365 5.79% 0.631 0.70 0.61 258,763
Aug 21 2020 0.63 -0.017 -2.63% 0.64 0.654 0.6055 344,155
Aug 20 2020 0.647 -0.008 -1.22% 0.65 0.66 0.6266 232,589
Aug 19 2020 0.655 -0.025 -3.68% 0.68 0.705 0.65 186,179
Aug 18 2020 0.68 -0.03 -4.23% 0.73 0.73 0.68 240,140
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.