CV Sciences Inc (QB) (CVSI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001 | 0.310945273632 | 0.03216 | 0.0325 | 0.0283 | 129834 | 0.03067246 | CS |
| 4 | 0.00026 | 0.8125 | 0.032 | 0.0369 | 0.0283 | 136929 | 0.03174214 | CS |
| 12 | -0.00134 | -3.9880952381 | 0.0336 | 0.045 | 0.0281 | 185930 | 0.03509613 | CS |
| 26 | -0.01144 | -26.1784897025 | 0.0437 | 0.0499 | 0.0277 | 232381 | 0.03733147 | CS |
| 52 | -0.00674 | -17.2820512821 | 0.039 | 0.1015 | 0.0277 | 274845 | 0.04887876 | CS |
| 156 | -0.06774 | -67.74 | 0.1 | 0.1015 | 0.0263 | 347707 | 0.04488814 | CS |
| 260 | -0.57274 | -94.667768595 | 0.605 | 1.27 | 0.0263 | 465204 | 0.30089826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744147740 | 0.0325 | 0.0025 | 8.33 | 0.03 | 0.0325 | 0.03 | 42254 |
| 1744061220 | 0.03 | -0.0002 | -0.66 | 0.0301 | 0.032 | 0.03 | 46408 |
| 1743802020 | 0.0302 | -0.00141 | -4.46 | 0.03215 | 0.0325 | 0.0283 | 420326 |
| 1743715440 | 0.03161 | -0.00053 | -1.65 | 0.0325 | 0.0325 | 0.0302 | 100275 |
| 1743629040 | 0.03214 | 0.00154 | 5.03 | 0.03216 | 0.0325 | 0.0316 | 39905 |
| 1743542640 | 0.0306 | -0.0018 | -5.56 | 0.0324 | 0.0325 | 0.03 | 174471 |
| 1743456180 | 0.0324 | 0.0006 | 1.89 | 0.03084 | 0.0324 | 0.03 | 49116 |
| 1743197340 | 0.0318 | 0.0007 | 2.25 | 0.0329 | 0.0329 | 0.0301 | 161729 |
| 1743110880 | 0.0311 | 0.0001 | 0.32 | 0.031 | 0.0329 | 0.031 | 513554 |
| 1743024540 | 0.031 | -0.002 | -6.06 | 0.031 | 0.032 | 0.031 | 8777 |
| 1742938140 | 0.033 | -0.00081 | -2.40 | 0.0302 | 0.033 | 0.0302 | 84451 |
| 1742851200 | 0.03381 | 0.00129 | 3.97 | 0.0305 | 0.0365 | 0.0305 | 162666 |
| 1742592540 | 0.03252 | 0.00302 | 10.24 | 0.034 | 0.034 | 0.0301 | 144905 |
| 1742505960 | 0.0295 | -0.0035 | -10.61 | 0.031 | 0.03265 | 0.0295 | 238667 |
| 1742419200 | 0.033 | -0.00086 | -2.54 | 0.0319 | 0.034 | 0.0319 | 90205 |
| 1742333400 | 0.03386 | 0.00076 | 2.30 | 0.0313 | 0.0344799 | 0.031 | 6256 |
| 1742246400 | 0.0331 | -0.0038 | -10.30 | 0.03495 | 0.0369 | 0.033 | 118264 |
| 1741987680 | 0.0369 | 0.0049 | 15.31 | 0.0369 | 0.0369 | 0.032 | 66121 |
| 1741901340 | 0.032 | -0.0039 | -10.86 | 0.0364 | 0.0369 | 0.032 | 149690 |
| 1741814940 | 0.0359 | 0.00295 | 8.95 | 0.032 | 0.0359 | 0.032 | 120530 |
| 1741728480 | 0.03295 | -0.00043 | -1.29 | 0.03326 | 0.0339 | 0.029 | 963558 |
| 1741641600 | 0.03338 | -0.00262 | -7.28 | 0.0341 | 0.036 | 0.0281 | 253574 |
| 1741386000 | 0.036 | 0.0008 | 2.27 | 0.0341 | 0.036 | 0.0341 | 205096 |
| 1741300140 | 0.0352 | 0.00154 | 4.58 | 0.0354999 | 0.0356 | 0.031 | 258962 |
| 1741213440 | 0.03366 | 0.00066 | 2.00 | 0.03 | 0.0354999 | 0.03 | 102703 |
| 1741126800 | 0.033 | 0.003 | 10.00 | 0.03 | 0.0336 | 0.03 | 143545 |
| 1741040760 | 0.03 | -0.00142 | -4.52 | 0.0334 | 0.0334 | 0.0285 | 659560 |
| 1740781260 | 0.0314199 | 0.0003199 | 1.03 | 0.0334 | 0.0334 | 0.03 | 526988 |
| 1740695340 | 0.0311 | -0.0023 | -6.89 | 0.0311 | 0.0328 | 0.0306 | 363830 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
