CV Sciences (QB) Historical Data - CVSI

기업명	주식 심볼	시장	주식 타입
CV Sciences Inc (QB)	CVSI	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00205	-5.16%	0.03765	05:30:14

개장가	저가	고가	종가	전일 종가
0.038	0.0349	0.0397	0.03765	0.0397

CVSI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0399	0.0399	0.0334	0.0388742	87,418	-0.00225	-5.64%
1개월	0.0368	0.0496	0.0316	0.0384552	203,576	0.00085	2.31%
3개월	0.0374	0.0496	0.0301	0.036881	244,489	0.00025	0.67%
6개월	0.0395	0.0496	0.0275	0.0358857	247,760	-0.00185	-4.68%
1년	0.046	0.06	0.0275	0.0397579	229,610	-0.00835	-18.15%
3년	0.42655	0.48	0.0263	0.111905	401,142	-0.3889	-91.17%
5년	5.645	5.65	0.0263	0.8425123	566,412	-5.61	-99.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.03765	-0.00205	-5.16%	0.038	0.0397	0.0349	79,205
26 4월(4) 2024	0.0397	0.00	0.00%	0.0361	0.0397	0.0361	46,553
25 4월(4) 2024	0.0397	0.00175	4.61%	0.0374	0.0397	0.0361	92,028
24 4월(4) 2024	0.03795	0.00	0.00%	0.03932	0.0398	0.0361	80,457
23 4월(4) 2024	0.03795	-0.00185	-4.65%	0.0361	0.03795	0.0361	130,784
20 4월(4) 2024	0.0398	0.00298	8.09%	0.0399	0.0399	0.0334	87,266
19 4월(4) 2024	0.03682	-0.00183	-4.73%	0.0375	0.03988	0.0349	274,474
18 4월(4) 2024	0.03865	0.00065	1.71%	0.03875	0.04225	0.0353	109,646
17 4월(4) 2024	0.038	0.00074	1.99%	0.0355	0.0399	0.0355	130,043
16 4월(4) 2024	0.03726	-0.00074	-1.95%	0.0346	0.04	0.0316	153,765
13 4월(4) 2024	0.038	0.0035	10.14%	0.0345	0.039	0.0339	291,225
12 4월(4) 2024	0.0345	-0.004	-10.39%	0.0376	0.039	0.0345	539,898
11 4월(4) 2024	0.0385	0.00025	0.65%	0.03855	0.0386	0.0375	29,927
10 4월(4) 2024	0.03825	0.00025	0.66%	0.039	0.039	0.0369	34,151
09 4월(4) 2024	0.038	-0.00305	-7.43%	0.0401	0.0412	0.038	256,237
06 4월(4) 2024	0.04105	-0.00061	-1.46%	0.0399	0.045	0.0381	258,959
05 4월(4) 2024	0.04166	0.00166	4.15%	0.04	0.0448	0.04	334,886
04 4월(4) 2024	0.04	0.00154	4.00%	0.03846	0.0496	0.038	758,096
03 4월(4) 2024	0.03846	0.00046	1.21%	0.0368	0.04	0.0368	172,652
02 4월(4) 2024	0.038	-0.003	-7.32%	0.0368	0.041	0.0368	86,901