CV Sciences Inc (QB) (CVSI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000555 | -1.2091503268 | 0.0459 | 0.05 | 0.0437 | 236493 | 0.04619838 | CS |
| 4 | -0.007255 | -13.7927756654 | 0.0526 | 0.0526 | 0.0435 | 252369 | 0.04735476 | CS |
| 12 | -0.005655 | -11.0882352941 | 0.051 | 0.0621 | 0.0411 | 278436 | 0.04982302 | CS |
| 26 | 0.007745 | 20.5984042553 | 0.0376 | 0.1015 | 0.0316 | 339800 | 0.05595767 | CS |
| 52 | -0.002455 | -5.1359832636 | 0.0478 | 0.1015 | 0.0275 | 288172 | 0.04791393 | CS |
| 156 | -0.214405 | -82.5428296439 | 0.25975 | 0.268 | 0.0263 | 400658 | 0.07433207 | CS |
| 260 | -2.144655 | -97.9294520548 | 2.19 | 2.71 | 0.0263 | 540545 | 0.48184594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.045345 | -0.002255 | -4.74 | 0.0451 | 0.05 | 0.0451 | 85223 |
| 1727126940 | 0.0476 | 0.0029001 | 6.49 | 0.0446 | 0.05 | 0.0446 | 369856 |
| 1726867200 | 0.0446999 | 0.0001 | 0.22 | 0.0446 | 0.0466 | 0.0446 | 30477 |
| 1726781220 | 0.0446 | -0.0014 | -3.04 | 0.0479 | 0.048 | 0.0445 | 343872 |
| 1726694460 | 0.046 | -0.0006 | -1.29 | 0.046 | 0.0480999 | 0.0437 | 165186 |
| 1726608240 | 0.0466 | 0.0001 | 0.22 | 0.0459 | 0.0478 | 0.044 | 273072 |
| 1726521720 | 0.0465 | -0.0002 | -0.43 | 0.0452 | 0.049 | 0.0451 | 405741 |
| 1726262940 | 0.0467 | -0.001575 | -3.26 | 0.0436 | 0.049 | 0.0436 | 444896 |
| 1726176540 | 0.048275 | 0.002775 | 6.10 | 0.0455 | 0.049 | 0.043549 | 419835 |
| 1726090140 | 0.0455 | -0.0007 | -1.52 | 0.0438 | 0.05 | 0.0438 | 313206 |
| 1726003500 | 0.0462 | 0.0003 | 0.65 | 0.0453 | 0.05 | 0.0438 | 237333 |
| 1725917160 | 0.0459 | -0.0011 | -2.34 | 0.05 | 0.05 | 0.0453 | 44387 |
| 1725658020 | 0.047 | -0.00275 | -5.53 | 0.049 | 0.05 | 0.0434999 | 397881 |
| 1725571440 | 0.04975 | 0.00135 | 2.79 | 0.0462 | 0.0499 | 0.0462 | 129058 |
| 1725485040 | 0.0484 | -0.0001 | -0.21 | 0.0485 | 0.05 | 0.0465 | 156118 |
| 1725398880 | 0.0485 | -0.00242 | -4.75 | 0.0484 | 0.0524 | 0.0484 | 286149 |
| 1725053340 | 0.05092 | -8.0E-5 | -0.16 | 0.0509999 | 0.0524 | 0.048 | 85095 |
| 1724966400 | 0.0509999 | 0.0020499 | 4.19 | 0.0491 | 0.0524 | 0.046 | 202102 |
| 1724880360 | 0.04895 | -0.00015 | -0.31 | 0.0451 | 0.0514 | 0.0451 | 111377 |
| 1724794080 | 0.0491 | -0.0024 | -4.66 | 0.0526 | 0.0526 | 0.047 | 379365 |
| 1724707740 | 0.0515 | 0.00315 | 6.51 | 0.0466 | 0.0515 | 0.0466 | 295804 |
| 1724448480 | 0.04835 | -0.00205 | -4.07 | 0.0465 | 0.0522 | 0.0465 | 255748 |
| 1724362140 | 0.0504 | 0.0008501 | 1.72 | 0.0465 | 0.0504 | 0.0465 | 157131 |
| 1724275380 | 0.0495499 | 0.0005499 | 1.12 | 0.05035 | 0.05035 | 0.0465 | 476447 |
| 1724188800 | 0.049 | 0.0008 | 1.66 | 0.0411 | 0.0502 | 0.0411 | 435971 |
| 1724102880 | 0.0482 | -0.0051 | -9.57 | 0.04983 | 0.0534 | 0.0482 | 106380 |
| 1723843740 | 0.0533 | 0.0013 | 2.50 | 0.052 | 0.0534 | 0.0508 | 80084 |
| 1723756860 | 0.052 | -0.0007 | -1.33 | 0.0543 | 0.0543 | 0.048 | 195470 |
| 1723670820 | 0.0527 | 0.0025 | 4.98 | 0.0501 | 0.0558 | 0.05 | 84708 |
| 1723584360 | 0.0502 | -0.0066 | -11.62 | 0.0535 | 0.0559 | 0.0475 | 298803 |
| 1723497900 | 0.0568 | 0.0056 | 10.94 | 0.0512 | 0.0574 | 0.0512 | 211419 |
| 1723238400 | 0.0512 | 0.0002001 | 0.39 | 0.0509999 | 0.0548 | 0.0509999 | 228345 |
| 1723152000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0471 | 124341 |
| 1723065720 | 0.0509999 | 0.0009999 | 2.00 | 0.0480999 | 0.05288 | 0.0467 | 90777 |
| 1722979800 | 0.05 | -5.0E-5 | -0.10 | 0.0480999 | 0.05095 | 0.048 | 466381 |
| 1722893340 | 0.05005 | -0.00195 | -3.75 | 0.0478 | 0.052 | 0.0475 | 384463 |
| 1722634140 | 0.052 | 0.0010001 | 1.96 | 0.0496 | 0.055 | 0.0496 | 148964 |
| 1722547620 | 0.0509999 | -0.00075 | -1.45 | 0.0517 | 0.0518 | 0.048 | 19113 |
| 1722461340 | 0.05175 | -0.00025 | -0.48 | 0.0495 | 0.052 | 0.0485 | 537039 |
| 1722374820 | 0.052 | 0.0019 | 3.79 | 0.0501 | 0.052 | 0.049 | 63488 |
| 1722288180 | 0.0501 | 0 | 0.00 | 0.055 | 0.055 | 0.0501 | 60444 |
| 1722029100 | 0.0501 | -0.00148 | -2.87 | 0.0501 | 0.0525 | 0.0501 | 126620 |
| 1721942400 | 0.05158 | -0.00092 | -1.75 | 0.05215 | 0.0539 | 0.0501 | 356253 |
| 1721856480 | 0.0525 | -0.0015 | -2.78 | 0.054 | 0.054 | 0.0501 | 219241 |
| 1721770140 | 0.054 | -0.0017 | -3.05 | 0.052 | 0.0557 | 0.052 | 82146 |
| 1721683740 | 0.0557 | 0 | 0.00 | 0.0558 | 0.0558 | 0.0506 | 177948 |
| 1721424180 | 0.0557 | 0.0037 | 7.12 | 0.0558 | 0.0558 | 0.0501 | 64304 |
| 1721337960 | 0.052 | 0.003 | 6.12 | 0.0451 | 0.0596 | 0.0451 | 694741 |
| 1721251320 | 0.049 | 0.0008 | 1.66 | 0.0494 | 0.06 | 0.049 | 701216 |
| 1721164920 | 0.0482 | 0.0021 | 4.56 | 0.0461 | 0.0568 | 0.0461 | 469415 |
| 1721078940 | 0.0461 | -0.002535 | -5.21 | 0.0452 | 0.0489 | 0.04485 | 463426 |
| 1720819200 | 0.048635 | 0.000435 | 0.90 | 0.045 | 0.0545 | 0.045 | 284845 |
| 1720733280 | 0.0482 | 0.0012 | 2.55 | 0.045 | 0.057 | 0.045 | 234946 |
| 1720646880 | 0.047 | -0.0055 | -10.48 | 0.054 | 0.054 | 0.045 | 137190 |
| 1720560540 | 0.0525 | 0.0096 | 22.38 | 0.0446999 | 0.056 | 0.0431 | 961251 |
| 1720473600 | 0.0429 | -0.0131 | -23.39 | 0.056 | 0.056 | 0.0416 | 671374 |
| 1720214640 | 0.056 | -0.0061 | -9.82 | 0.0502 | 0.0621 | 0.0411 | 480941 |
| 1720041000 | 0.0621 | 0 | 0.00 | 0.048 | 0.0621 | 0.048 | 5015 |
| 1719955740 | 0.0621 | 0.01025 | 19.77 | 0.0509999 | 0.0621 | 0.05 | 502071 |
| 1719868980 | 0.05185 | -0.00665 | -11.37 | 0.0585 | 0.0585 | 0.0517 | 280067 |
| 1719610020 | 0.0585 | 0.0023 | 4.09 | 0.0585 | 0.0585 | 0.0562 | 43739 |
| 1719523200 | 0.0562 | -0.0023 | -3.93 | 0.0562 | 0.0585 | 0.0562 | 21968 |
| 1719437040 | 0.0585 | 0.0005 | 0.86 | 0.058 | 0.06025 | 0.0551 | 516462 |
| 1719350880 | 0.058 | 0.0024 | 4.32 | 0.0562 | 0.0646999 | 0.0556 | 236927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
