CV Sciences Inc (QB) (CVSI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0049 | -12.7937336815 | 0.0383 | 0.0399 | 0.031 | 185629 | 0.03473773 | CS |
| 4 | -0.0056 | -14.358974359 | 0.039 | 0.045 | 0.031 | 173216 | 0.03989839 | CS |
| 12 | -0.0022 | -6.1797752809 | 0.0356 | 0.045 | 0.0277 | 261745 | 0.03551564 | CS |
| 26 | -0.0132 | -28.3261802575 | 0.0466 | 0.0526 | 0.0277 | 231574 | 0.04065198 | CS |
| 52 | -0.0011 | -3.1884057971 | 0.0345 | 0.1015 | 0.0277 | 285619 | 0.04881112 | CS |
| 156 | -0.0861 | -72.050209205 | 0.1195 | 0.18 | 0.0263 | 357578 | 0.04940185 | CS |
| 260 | -0.7666 | -95.825 | 0.8 | 1.27 | 0.0263 | 487829 | 0.32002683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.0334 | 0.0024 | 7.74 | 0.031 | 0.033525 | 0.031 | 25835 |
| 1740522480 | 0.031 | -0.0036 | -10.40 | 0.034 | 0.0346 | 0.031 | 167830 |
| 1740435600 | 0.0346 | -0.0034 | -8.95 | 0.0346 | 0.038 | 0.0339 | 480079 |
| 1740176400 | 0.038 | 0.0011 | 2.98 | 0.036 | 0.0385 | 0.036 | 74239 |
| 1740090480 | 0.0369 | -0.0001 | -0.27 | 0.03545 | 0.0369 | 0.0346 | 147812 |
| 1740003960 | 0.037 | -0.00025 | -0.67 | 0.0383 | 0.0399 | 0.035 | 58185 |
| 1739917740 | 0.03725 | -0.00275 | -6.88 | 0.0365 | 0.04 | 0.0365 | 130410 |
| 1739572020 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.0366 | 253630 |
| 1739485320 | 0.045 | 0.0025 | 5.88 | 0.0361 | 0.045 | 0.0361 | 156739 |
| 1739398920 | 0.0425 | -0.00066 | -1.53 | 0.045 | 0.045 | 0.0361 | 348179 |
| 1739312940 | 0.0431599 | -0.00174 | -3.88 | 0.0427 | 0.045 | 0.0427 | 12310 |
| 1739226000 | 0.0449 | 0.0011 | 2.51 | 0.0448 | 0.045 | 0.0428 | 78693 |
| 1738967160 | 0.0438 | 0.00058 | 1.34 | 0.0428 | 0.0444 | 0.0428 | 35496 |
| 1738880400 | 0.04322 | 0.00112 | 2.66 | 0.0367 | 0.045 | 0.0367 | 373375 |
| 1738794000 | 0.0421 | 0.0038 | 9.92 | 0.0406 | 0.0427 | 0.039 | 59347 |
| 1738708080 | 0.0383 | -0.0056 | -12.76 | 0.0439 | 0.045 | 0.0366 | 269867 |
| 1738621740 | 0.0439 | -0.0004 | -0.90 | 0.0429999 | 0.045 | 0.0429999 | 41725 |
| 1738362000 | 0.0443 | 0.0037701 | 9.30 | 0.0409 | 0.045 | 0.04 | 354014 |
| 1738276080 | 0.0405299 | -0.00027 | -0.66 | 0.0396 | 0.0408 | 0.0396 | 213435 |
| 1738189740 | 0.0408 | 0.00035 | 0.87 | 0.039 | 0.0408 | 0.039 | 35747 |
| 1738103280 | 0.04045 | 0.0005 | 1.25 | 0.04045 | 0.04045 | 0.039 | 15268 |
| 1738016820 | 0.03995 | -5.0E-5 | -0.13 | 0.039 | 0.0438 | 0.039 | 98572 |
| 1737757440 | 0.04 | 0.00285 | 7.67 | 0.0374 | 0.04 | 0.037 | 321684 |
| 1737671220 | 0.03715 | 0.000595 | 1.63 | 0.0361 | 0.0374 | 0.0351 | 162465 |
| 1737584640 | 0.036555 | 0.000315 | 0.87 | 0.03792 | 0.03792 | 0.03624 | 84854 |
| 1737498540 | 0.03624 | 0.00164 | 4.74 | 0.033 | 0.038 | 0.033 | 227128 |
| 1737152880 | 0.0346 | -0.00145 | -4.02 | 0.0342 | 0.0379 | 0.0342 | 28696 |
| 1737066420 | 0.03605 | 0.00205 | 6.03 | 0.0328 | 0.04 | 0.0328 | 203411 |
| 1736979720 | 0.034 | 0.004 | 13.33 | 0.0336 | 0.036 | 0.0328 | 108551 |
| 1736893380 | 0.03 | -0.0044 | -12.79 | 0.033715 | 0.034255 | 0.03 | 768223 |
| 1736806800 | 0.0344 | 0.0012 | 3.61 | 0.033 | 0.0344 | 0.033 | 151081 |
| 1736547720 | 0.0332 | -0.0046 | -12.17 | 0.034 | 0.038 | 0.033 | 337087 |
| 1736375340 | 0.0378 | 0.0014 | 3.85 | 0.0348 | 0.0378 | 0.033 | 275929 |
| 1736288940 | 0.0364 | 0.0001 | 0.28 | 0.0366 | 0.038 | 0.0339 | 399713 |
| 1736202360 | 0.0363 | 0.0008001 | 2.25 | 0.033 | 0.0363 | 0.033 | 983849 |
| 1735942980 | 0.0354999 | 0.0006999 | 2.01 | 0.033 | 0.03655 | 0.033 | 239871 |
| 1735856700 | 0.0348 | 0.0010001 | 2.96 | 0.031 | 0.0366 | 0.031 | 41791 |
| 1735683960 | 0.0337999 | 0.0005999 | 1.81 | 0.0332 | 0.0351 | 0.03 | 280071 |
| 1735597740 | 0.0332 | -0.00253 | -7.08 | 0.0325 | 0.0368 | 0.0325 | 114952 |
| 1735338000 | 0.03573 | 0.00204 | 6.06 | 0.0325 | 0.0358 | 0.0325 | 54990 |
| 1735252020 | 0.03369 | 0.00069 | 2.09 | 0.035 | 0.036 | 0.03 | 823151 |
| 1735078200 | 0.033 | -0.0023 | -6.52 | 0.0315 | 0.03425 | 0.03 | 220855 |
| 1734992400 | 0.0353 | 0.0027001 | 8.28 | 0.0316 | 0.0353 | 0.0313 | 239316 |
| 1734733200 | 0.0325999 | -0.00155 | -4.54 | 0.0333 | 0.0343 | 0.0316 | 1048519 |
| 1734646800 | 0.03415 | 0.00115 | 3.48 | 0.032 | 0.035 | 0.0311 | 260482 |
| 1734560940 | 0.033 | -0.0013 | -3.79 | 0.035 | 0.035 | 0.032 | 193384 |
| 1734474360 | 0.0343 | 0.00065 | 1.93 | 0.0342 | 0.035 | 0.0342 | 73376 |
| 1734388140 | 0.03365 | 0.0009 | 2.75 | 0.0315 | 0.036 | 0.031 | 530411 |
| 1734128940 | 0.03275 | 0.00021 | 0.65 | 0.031 | 0.037 | 0.031 | 568832 |
| 1734042480 | 0.03254 | -0.00221 | -6.36 | 0.0277 | 0.035 | 0.0277 | 207129 |
| 1733955900 | 0.03475 | 0.00275 | 8.59 | 0.032 | 0.035 | 0.032 | 199849 |
| 1733869200 | 0.032 | -0.00465 | -12.69 | 0.0320999 | 0.035 | 0.03 | 1126228 |
| 1733782800 | 0.03665 | -0.00013 | -0.35 | 0.0357 | 0.0375 | 0.0357 | 348216 |
| 1733523600 | 0.03678 | 0.00048 | 1.32 | 0.0351 | 0.0375 | 0.0351 | 125202 |
| 1733437500 | 0.0363 | -0.0002 | -0.55 | 0.0365 | 0.04 | 0.0346 | 85239 |
| 1733350980 | 0.0365 | 0.000205 | 0.56 | 0.0356 | 0.04 | 0.0351 | 156495 |
| 1733264700 | 0.036295 | -0.000855 | -2.30 | 0.0358 | 0.04 | 0.0358 | 96665 |
| 1733178180 | 0.03715 | -0.00285 | -7.13 | 0.04 | 0.04 | 0.0358 | 160585 |
| 1732918200 | 0.04 | 0.0001 | 0.25 | 0.036 | 0.04 | 0.036 | 19122 |
| 1732746540 | 0.0399 | 0 | 0.00 | 0.04 | 0.04 | 0.0361 | 79254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
