ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
CV Sciences Inc (QB)

CV Sciences Inc (QB) (CVSI)

0.0425
-0.00066
(-1.53%)
Closed February 13 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00194.679802955670.04060.0450.03611118440.04337304CS
40.008926.48809523810.03360.0450.03281434020.0400136CS
120.00153.658536585370.0410.0460.02772581940.03557576CS
26-0.0087-16.99218750.05120.05740.02772335860.04158547CS
520.004913.03191489360.03760.10150.02772837240.04885659CS
156-0.1275-750.170.180.02633584140.05037221CS
260-0.8925-95.45454545450.9351.270.02634875280.32388932CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17393989200.0425-0.00066-1.530.0450.0450.0361348179
17393129400.0431599-0.00174-3.880.04270.0450.042712310
17392260000.04490.00112.510.04480.0450.042878693
17389671600.04380.000581.340.04280.04440.042835496
17388804000.043220.001122.660.03670.0450.0367373375
17387940000.04210.00389.920.04060.04270.03959347
17387080800.0383-0.0056-12.760.04390.0450.0366269867
17386217400.0439-0.0004-0.900.04299990.0450.042999941725
17383620000.04430.00377019.300.04090.0450.04354014
17382760800.0405299-0.00027-0.660.03960.04080.0396213435
17381897400.04080.000350.870.0390.04080.03935747
17381032800.040450.00051.250.040450.040450.03915268
17380168200.03995-5.0E-5-0.130.0390.04380.03998572
17377574400.040.002857.670.03740.040.037321684
17376712200.037150.0005951.630.03610.03740.0351162465
17375846400.0365550.0003150.870.037920.037920.0362484854
17374985400.036240.001644.740.0330.0380.033227128
17371528800.0346-0.00145-4.020.03420.03790.034228696
17370664200.036050.002056.030.03280.040.0328203411
17369797200.0340.00413.330.03360.0360.0328108551
17368933800.03-0.0044-12.790.0337150.0342550.03768223
17368068000.03440.00123.610.0330.03440.033151081
17365477200.0332-0.0046-12.170.0340.0380.033337087
17363753400.03780.00143.850.03480.03780.033275929
17362889400.03640.00010.280.03660.0380.0339399713
17362023600.03630.00080012.250.0330.03630.033983849
17359429800.03549990.00069992.010.0330.036550.033239871
17358567000.03480.00100012.960.0310.03660.03141791
17356839600.03379990.00059991.810.03320.03510.03280071
17355977400.0332-0.00253-7.080.03250.03680.0325114952
17353380000.035730.002046.060.03250.03580.032554990
17352520200.033690.000692.090.0350.0360.03823151
17350782000.033-0.0023-6.520.03150.034250.03220855
17349924000.03530.00270018.280.03160.03530.0313239316
17347332000.0325999-0.00155-4.540.03330.03430.03161048519
17346468000.034150.001153.480.0320.0350.0311260482
17345609400.033-0.0013-3.790.0350.0350.032193384
17344743600.03430.000651.930.03420.0350.034273376
17343881400.033650.00092.750.03150.0360.031530411
17341289400.032750.000210.650.0310.0370.031568832
17340424800.03254-0.00221-6.360.02770.0350.0277207129
17339559000.034750.002758.590.0320.0350.032199849
17338692000.032-0.00465-12.690.03209990.0350.031126228
17337828000.03665-0.00013-0.350.03570.03750.0357348216
17335236000.036780.000481.320.03510.03750.0351125202
17334375000.0363-0.0002-0.550.03650.040.034685239
17333509800.03650.0002050.560.03560.040.0351156495
17332647000.036295-0.000855-2.300.03580.040.035896665
17331781800.03715-0.00285-7.130.040.040.0358160585
17329182000.040.00010.250.0360.040.03619122
17327465400.039900.000.040.040.036179254
17326601400.03990.00195.000.03990.03990.0356311154
17325735600.038-0.0005-1.300.0380.040.0375314447
17323140000.0385-0.006-13.480.0440.0460.0341523741
17322279000.04450.0042510.560.04530.04530.040289659
17321417400.04025-0.00025-0.620.0410.04370.0427185
17320548000.040500.000.0410.04570.040569072
17319686400.0405-0.0017-4.030.04570.04570.040524642
17317092600.0422-0.0005-1.170.04009990.0440.0400999264425
17316228000.0427-0.00285-6.260.04310.0477550.0311794276
17315367600.04555-0.00035-0.760.04299990.0480.0429999215303

CVSI Financials

Financials