ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

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

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,537.02
0.51%
US Tech 100
19,634.80
0.80%
Dow Jones
39,308.00
-0.06%
Brent Oil
86.91
0.54%
Bitcoin
60,165.12
-3.00%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CV Sciences Inc (QB) (CVSI)

  7. CV Sciences Inc (QB) (CVSI) Historical

CVSI CV Sciences Inc (QB)

0.0621
0.00 (0.00%)
Jul 03 2024 - Closed
Delayed by 15 minutes

CVSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.0621 0.01025 19.77% 0.051 0.0621 0.05 502,071
Jul 01 2024 0.05185 -0.00665 -11.37% 0.0585 0.0585 0.0517 280,067
Jun 28 2024 0.0585 0.0023 4.09% 0.0585 0.0585 0.0562 43,739
Jun 27 2024 0.0562 -0.0023 -3.93% 0.0562 0.0585 0.0562 21,968
Jun 26 2024 0.0585 0.0005 0.86% 0.058 0.06025 0.0551 516,462
Jun 25 2024 0.058 0.0024 4.32% 0.0562 0.0647 0.0556 236,927
Jun 24 2024 0.0556 -0.0009 -1.59% 0.055 0.058 0.054 257,509
Jun 21 2024 0.0565 0.0025 4.63% 0.054 0.058 0.054 49,091
Jun 20 2024 0.054 -0.0045 -7.69% 0.053 0.058 0.053 205,966
Jun 18 2024 0.0585 -0.00604 -9.36% 0.0611 0.067 0.053 594,340
Jun 17 2024 0.06454 -0.01906 -22.80% 0.081 0.081 0.0602 962,575
Jun 14 2024 0.0836 -0.0019 -2.22% 0.0855 0.0899 0.0805 210,293
Jun 13 2024 0.0855 0.00095 1.12% 0.0841 0.0897 0.0841 268,610
Jun 12 2024 0.08455 -0.00125 -1.46% 0.09 0.09 0.0841 243,334
Jun 11 2024 0.0858 -0.0042 -4.67% 0.086 0.0895 0.0842 279,489
Jun 10 2024 0.09 0.0013 1.47% 0.085 0.09 0.085 145,388
Jun 07 2024 0.0887 -0.0056 -5.94% 0.097 0.0975 0.085 555,720
Jun 06 2024 0.0943 -0.0027 -2.78% 0.10 0.1001 0.0845 1,015,215
Jun 05 2024 0.097 0.017 21.25% 0.0801 0.1015 0.0801 1,595,345
Jun 04 2024 0.08 0.00 0.00% 0.0705 0.084 0.0705 446,364
Jun 03 2024 0.08 0.012 17.65% 0.0701 0.095 0.0701 2,160,033
May 31 2024 0.068 0.00508 8.07% 0.06 0.07 0.06 668,045
May 30 2024 0.06292 0.00292 4.87% 0.05975 0.065 0.05975 1,444,724
May 29 2024 0.06 0.002 3.45% 0.058 0.06 0.055 670,255
May 28 2024 0.058 0.0055 10.48% 0.058 0.06 0.0526 762,062
May 24 2024 0.0525 0.0015 2.94% 0.05335 0.0557 0.0525 219,125
May 23 2024 0.051 -0.004 -7.27% 0.0531 0.058 0.0501 106,634
May 22 2024 0.055 -0.001 -1.79% 0.052 0.057 0.052 105,350
May 21 2024 0.056 0.00035 0.63% 0.056 0.056 0.0506 101,013
May 20 2024 0.05565 0.00565 11.30% 0.05226 0.057 0.0461 178,162
May 17 2024 0.05 -0.0001 -0.20% 0.05157 0.055 0.05 256,972
May 16 2024 0.0501 0.0002 0.40% 0.05 0.056 0.0499 179,839
May 15 2024 0.0499 -0.0031 -5.85% 0.0475 0.052 0.0461 368,553
May 14 2024 0.053 0.0001 0.19% 0.0535 0.0536 0.05 288,151
May 13 2024 0.0529 0.0029 5.80% 0.0598 0.0599 0.051 553,502
May 10 2024 0.05 0.0006 1.21% 0.05 0.05544 0.0475 281,843
May 09 2024 0.0494 0.0004 0.82% 0.048 0.055 0.048 289,945
May 08 2024 0.049 -0.0045 -8.41% 0.05315 0.058 0.0453 249,596
May 07 2024 0.0535 0.00552 11.50% 0.0451 0.05367 0.0451 265,627
May 06 2024 0.04798 0.00398 9.05% 0.0401 0.0518 0.0401 147,837
May 03 2024 0.044 0.00535 13.84% 0.0373 0.046 0.0373 241,919
May 02 2024 0.03865 -0.00455 -10.53% 0.04376 0.055 0.03745 499,103
May 01 2024 0.0432 -0.0054 -11.11% 0.048 0.048 0.0405 726,485
Apr 30 2024 0.0486 0.0092 23.35% 0.0395 0.06 0.035 1,937,617
Apr 29 2024 0.0394 0.00175 4.65% 0.0333 0.0394 0.0333 29,649
Apr 26 2024 0.03765 -0.00205 -5.16% 0.038 0.0397 0.0349 79,205
Apr 25 2024 0.0397 0.00 0.00% 0.0361 0.0397 0.0361 46,553
Apr 24 2024 0.0397 0.00175 4.61% 0.0374 0.0397 0.0361 92,028
Apr 23 2024 0.03795 0.00 0.00% 0.03932 0.0398 0.0361 80,457
Apr 22 2024 0.03795 -0.00185 -4.65% 0.0361 0.03795 0.0361 130,784
Apr 19 2024 0.0398 0.00298 8.09% 0.0399 0.0399 0.0334 87,266
Apr 18 2024 0.03682 -0.00183 -4.73% 0.0375 0.03988 0.0349 274,474
Apr 17 2024 0.03865 0.00065 1.71% 0.03875 0.04225 0.0353 109,646
Apr 16 2024 0.038 0.00074 1.99% 0.0355 0.0399 0.0355 130,043
Apr 15 2024 0.03726 -0.00074 -1.95% 0.0346 0.04 0.0316 153,765
Apr 12 2024 0.038 0.0035 10.14% 0.0345 0.039 0.0339 291,225
Apr 11 2024 0.0345 -0.004 -10.39% 0.0376 0.039 0.0345 539,898
Apr 10 2024 0.0385 0.00025 0.65% 0.03855 0.0386 0.0375 29,927
Apr 09 2024 0.03825 0.00025 0.66% 0.039 0.039 0.0369 34,151
Apr 08 2024 0.038 -0.00305 -7.43% 0.0401 0.0412 0.038 256,237
Apr 05 2024 0.04105 -0.00061 -1.46% 0.0399 0.045 0.0381 258,959
Apr 04 2024 0.04166 0.00166 4.15% 0.04 0.0448 0.04 334,886

Your Recent History

USOTC
CVSI
CV Sciences (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved