CVSI

CV Sciences (QB) Historical Data

CVSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 0.4665 -0.0135 -2.81% 0.49 0.49 0.46 210,305
Oct 27 2020 0.48 0.0099 2.11% 0.4701 0.486 0.46 146,244
Oct 26 2020 0.4701 0.00 +0.00% 0.477 0.49 0.46 0
Oct 26 2020 0.4701 -0.01335 -2.76% 0.477 0.49 0.46 100,852
Oct 23 2020 0.48345 -0.0098 -1.99% 0.4995 0.4995 0.465 299,030
Oct 22 2020 0.49325 0.00 +0.00% 0.4951 0.50 0.48 0
Oct 22 2020 0.49325 -0.00283 -0.57% 0.4951 0.50 0.48 202,520
Oct 21 2020 0.49608 -0.02392 -4.6% 0.5105 0.5295 0.49 397,872
Oct 20 2020 0.52 0.00 +0.00% 0.5245 0.5295 0.5105 0
Oct 20 2020 0.52 -0.0045 -0.86% 0.5245 0.5295 0.5105 80,959
Oct 19 2020 0.5245 0.0165 3.25% 0.5051 0.5245 0.5051 197,047
Oct 16 2020 0.508 0.00 +0.00% 0.51 0.52 0.5001 0
Oct 16 2020 0.508 -0.0025 -0.49% 0.51 0.52 0.5001 130,911
Oct 15 2020 0.5105 0.00 +0.00% 0.52 0.5215 0.51 0
Oct 15 2020 0.5105 -0.0125 -2.39% 0.52 0.5215 0.51 59,749
Oct 14 2020 0.523 0.0155 3.05% 0.505 0.5357 0.505 182,690
Oct 13 2020 0.5075 0.00 +0.00% 0.5175 0.5175 0.50 0
Oct 13 2020 0.5075 -0.003 -0.59% 0.5175 0.5175 0.50 166,743
Oct 12 2020 0.5105 0.0102 2.04% 0.501 0.535 0.501 309,790
Oct 09 2020 0.5003 0.00 +0.00% 0.545 0.55 0.4905 0
Oct 09 2020 0.5003 -0.0347 -6.49% 0.545 0.55 0.4905 575,299
Oct 08 2020 0.535 0.045 9.18% 0.49 0.54 0.4725 492,101
Oct 07 2020 0.49 -0.0095 -1.9% 0.4805 0.83025 0.4805 126,602
Oct 06 2020 0.4995 0.0015 0.3% 0.50 0.50 0.482 175,610
Oct 05 2020 0.498 -0.0025 -0.5% 0.505 0.51 0.49 241,805
Oct 02 2020 0.5005 0.00 +0.00% 0.5295 0.53 0.50 0
Oct 02 2020 0.5005 -0.029 -5.48% 0.5295 0.53 0.50 234,449
Oct 01 2020 0.5295 0.00 0.0% 0.5295 0.5295 0.50 96,831
Sep 30 2020 0.5295 0.00 +0.00% 0.54 0.54 0.521 0
Sep 30 2020 0.5295 -0.01375 -2.53% 0.54 0.54 0.521 68,945
Sep 29 2020 0.54325 0.03325 6.52% 0.5198 0.559 0.4905 335,714
Sep 28 2020 0.51 0.00 +0.00% 0.509 0.52 0.4938 0
Sep 28 2020 0.51 0.0195 3.98% 0.509 0.52 0.4938 117,835
Sep 25 2020 0.4905 -0.0344 -6.55% 0.5249 0.5249 0.4805 97,257
Sep 24 2020 0.5249 0.00 +0.00% 0.5099 0.53 0.48765 0
Sep 24 2020 0.5249 0.0244 4.88% 0.5099 0.53 0.48765 238,838
Sep 23 2020 0.5005 -0.0395 -7.31% 0.5265 0.56 0.50 212,428
Sep 22 2020 0.54 0.00 +0.00% 0.51 0.548 0.50 0
Sep 22 2020 0.54 0.037 7.36% 0.51 0.548 0.50 288,194
Sep 21 2020 0.503 -0.0266 -5.02% 0.52505 0.54 0.495 292,979
Sep 18 2020 0.5296 0.00 +0.00% 0.5101 0.535 0.5101 0
Sep 18 2020 0.5296 0.01705 3.33% 0.5101 0.535 0.5101 334,584
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 0.00 +0.00% 0.48 0.52695 0.44 0
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 0.00 +0.00% 0.52 0.5357 0.505 0
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 0.00 +0.00% 0.5316 0.55 0.506 0
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 07 2020 0.53 0.00 +0.00% 0.51 0.5425 0.51 0
Sep 04 2020 0.53 0.00 +0.00% 0.51 0.5425 0.51 0
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 0.00 +0.00% 0.545 0.57 0.51 0
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 0.00 +0.00% 0.6265 0.6299 0.5975 0
Aug 27 2020 0.6025 -0.0125 -2.03% 0.6265 0.6299 0.5975 175,488
Aug 26 2020 0.615 0.00 +0.00% 0.63 0.645 0.59 0
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 0.00 +0.00% 0.631 0.70 0.61 0
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 0.00 +0.00% 0.73 0.73 0.68 0
Aug 18 2020 0.68 -0.03 -4.23% 0.73 0.73 0.68 240,140
Aug 17 2020 0.71 0.00 +0.00% 0.72 0.754 0.70 0
Aug 17 2020 0.71 0.00 0.0% 0.72 0.754 0.70 380,806
Aug 14 2020 0.71 0.054 8.23% 0.665 0.74 0.651 323,789
Aug 13 2020 0.656 0.00 +0.00% 0.651 0.67 0.65 0
Aug 13 2020 0.656 0.005 0.77% 0.651 0.67 0.65 277,511
Aug 12 2020 0.651 -0.0152 -2.28% 0.6525 0.6822 0.651 158,372
Aug 11 2020 0.6662 0.00 +0.00% 0.66 0.688 0.65 0
Aug 11 2020 0.6662 -0.0328 -4.69% 0.66 0.688 0.65 509,729
Aug 10 2020 0.699 0.056 8.71% 0.65 0.70 0.65 435,274
Aug 07 2020 0.643 -0.037 -5.44% 0.635 0.67 0.5888 1,593,500
Aug 06 2020 0.68 -0.10705 -13.6% 0.7866 0.80 0.6503 777,271
Aug 05 2020 0.78705 0.00 +0.00% 0.751 0.89 0.7367 0
Aug 05 2020 0.78705 0.05045 6.85% 0.751 0.89 0.7367 1,146,478
Aug 04 2020 0.7366 0.0766 11.61% 0.66 0.758 0.6301 1,004,949
Aug 03 2020 0.66 0.05665 9.39% 0.62 0.66 0.60 670,737
Jul 31 2020 0.60335 0.00 +0.00% 0.59 0.63 0.57 0
Jul 31 2020 0.60335 0.01835 3.14% 0.59 0.63 0.57 345,074


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.