Dark

CVHIF
VENTURA CANABS & WELNESS
stock OTC

Inactive

Dec 21, 2021

0.000100USD0.000%(0.000000)10,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-21	0.00010	0.00010	0.00010	0.00010	0.000%	10,000	0.000%
2021-12-07	0.00010	0.00010	0.00010	0.00010	-50.000%	11,533	0.000%
2021-10-19	0.00020	0.00020	0.00020	0.00020	-96.000%	11,509	-50.000%
2021-10-13	0.00500	0.00500	0.00500	0.00500	0.000%	210	-98.000%
2021-10-06	0.00500	0.00500	0.00500	0.00500	-37.500%	420	-98.000%
2021-10-05	0.00790	0.00800	0.00790	0.00800	+1,500.000%	840	-98.750%
2021-10-01	0.00050	0.00050	0.00050	0.00050	0.000%	10,000	-80.000%
2021-09-30	0.00050	0.00050	0.00050	0.00050	-50.000%	133,141	-80.000%
2021-09-29	0.00100	0.00100	0.00100	0.00100	-87.500%	21,940	-90.000%
2021-09-27	0.00180	0.00800	0.00100	0.00800	+81.818%	618,401	-98.750%
2021-09-22	0.00440	0.00440	0.00440	0.00440	0.000%	473	-97.727%
2021-09-21	0.00440	0.00440	0.00440	0.00440	0.000%	347	-97.727%
2021-09-20	0.00700	0.00700	0.00170	0.00440	+158.824%	80,034	-97.727%
2021-09-17	0.00170	0.00590	0.00170	0.00170	0.000%	13,840	-94.118%
2021-09-16	0.00170	0.01000	0.00170	0.00170	-71.186%	106,423	-94.118%
2021-09-15	0.00170	0.00590	0.00170	0.00590	-41.000%	2,250	-98.305%
2021-09-14	0.01000	0.01000	0.00590	0.01000	+33.333%	122,418	-99.000%
2021-09-13	0.00590	0.00750	0.00500	0.00750	+341.176%	14,610	-98.667%
2021-09-09	0.00170	0.00170	0.00170	0.00170	-83.000%	3,405	-94.118%
2021-09-08	0.01900	0.01900	0.00400	0.01000	-47.368%	736,312	-99.000%
2021-09-07	0.01500	0.01900	0.00510	0.01900	+75.926%	7,150	-99.474%
2021-09-03	0.01080	0.01080	0.01080	0.01080	+111.765%	420	-99.074%
2021-09-02	0.01650	0.01650	0.00510	0.00510	-59.200%	19,420	-98.039%
2021-09-01	0.01210	0.01250	0.00510	0.01250	+16.822%	23,700	-99.200%
2021-08-31	0.01070	0.01070	0.01070	0.01070	-11.570%	1,362	-99.065%
2021-08-30	0.01210	0.01210	0.01210	0.01210	-36.316%	420	-99.174%
2021-08-27	0.01900	0.01900	0.01900	0.01900	-24.000%	210	-99.474%
2021-08-26	0.02500	0.02500	0.02500	0.02500	+25.000%	2,000	-99.600%
2021-08-24	0.02000	0.02000	0.02000	0.02000	+300.000%	420	-99.500%
2021-08-23	0.00500	0.00500	0.00500	0.00500	-83.333%	7,657	-98.000%
2021-08-20	0.03050	0.03050	0.03000	0.03000	0.000%	2,000	-99.667%
2021-08-19	0.01500	0.03000	0.01500	0.03000	+500.000%	92,959	-99.667%
2021-08-18	0.00500	0.00500	0.00500	0.00500	0.000%	3,000	-98.000%
2021-08-16	0.01000	0.01000	0.00500	0.00500	-58.333%	10,217	-98.000%
2021-08-12	0.01500	0.01500	0.01000	0.01200	+20.000%	3,438	-99.167%
2021-08-11	0.01000	0.01000	0.01000	0.01000	0.000%	1,362	-99.000%
2021-08-10	0.00500	0.01250	0.00500	0.01000	+100.000%	25,649	-99.000%
2021-08-06	0.00560	0.00560	0.00500	0.00500	-27.536%	400	-98.000%
2021-08-04	0.00690	0.00690	0.00690	0.00690	-37.273%	4,087	-98.551%
2021-08-03	0.01100	0.01100	0.01100	0.01100	0.000%	420	-99.091%
2021-07-30	0.01090	0.01110	0.01090	0.01100	-26.174%	35,851	-99.091%
2021-07-28	0.01490	0.01490	0.01490	0.01490	+112.857%	420	-99.329%
2021-07-27	0.00690	0.00700	0.00690	0.00700	0.000%	1,862	-98.571%
2021-07-26	0.00690	0.01490	0.00690	0.00700	+1.449%	1,550	-98.571%
2021-07-23	0.00690	0.00690	0.00690	0.00690	-56.604%	100	-98.551%
2021-07-22	0.01590	0.01590	0.01590	0.01590	-18.462%	420	-99.371%
2021-07-21	0.01950	0.01950	0.01950	0.01950	+3.175%	500	-99.487%
2021-07-20	0.01320	0.01890	0.01320	0.01890	+110.000%	840	-99.471%
2021-07-16	0.00800	0.00900	0.00800	0.00900	-55.000%	10,222	-98.889%
2021-07-14	0.01000	0.02000	0.00690	0.02000	+100.000%	135,138	-99.500%
2021-07-13	0.01250	0.02000	0.01000	0.01000	+6.383%	1,381	-99.000%
2021-07-09	0.02250	0.02250	0.00940	0.00940	-40.506%	18,026	-98.936%
2021-07-06	0.02630	0.02630	0.01580	0.01580	+75.556%	1,100	-99.367%
2021-07-01	0.00900	0.00900	0.00900	0.00900	-55.000%	225	-98.889%
2021-06-30	0.02000	0.02000	0.02000	0.02000	+150.000%	48,007	-99.500%
2021-06-29	0.00800	0.00800	0.00800	0.00800	+33.333%	1,934	-98.750%
2021-06-28	0.01000	0.01000	0.00600	0.00600	-69.072%	6,811	-98.333%
2021-06-25	0.00610	0.01940	0.00610	0.01940	+94.000%	10,100	-99.485%
2021-06-24	0.01000	0.01000	0.01000	0.01000	-50.000%	7,100	-99.000%
2021-06-22	0.02000	0.02000	0.02000	0.02000	0.000%	12,574	-99.500%
2021-06-21	0.02000	0.02000	0.02000	0.02000	+81.818%	5,000	-99.500%
2021-06-16	0.00560	0.01100	0.00560	0.01100	+10.000%	3,362	-99.091%
2021-06-15	0.01020	0.01020	0.01000	0.01000	-1.961%	67,245	-99.000%
2021-06-14	0.01020	0.01020	0.01020	0.01020	-59.200%	2,725	-99.020%
2021-06-09	0.02510	0.02510	0.02500	0.02500	0.000%	68,350	-99.600%
2021-06-08	0.02000	0.02500	0.01020	0.02500	+25.000%	29,342	-99.600%
2021-06-07	0.02900	0.02900	0.01960	0.02000	+92.308%	34,073	-99.500%
2021-06-04	0.01010	0.01040	0.01010	0.01040	-48.259%	5,983	-99.038%
2021-06-02	0.01020	0.02010	0.01020	0.02010	+0.500%	2,040	-99.502%
2021-06-01	0.03000	0.03000	0.01020	0.02000	+98.020%	5,317	-99.500%
2021-05-28	0.01250	0.01250	0.01010	0.01010	0.000%	18,949	-99.010%
2021-05-26	0.03000	0.03000	0.01010	0.01010	-66.333%	22,842	-99.010%
2021-05-25	0.03000	0.03000	0.02420	0.03000	+197.030%	7,166	-99.667%
2021-05-24	0.01010	0.01010	0.01010	0.01010	+1.000%	280	-99.010%
2021-05-20	0.01000	0.01000	0.01000	0.01000	0.000%	8,990	-99.000%
2021-05-19	0.01100	0.01100	0.01000	0.01000	-9.091%	88,800	-99.000%
2021-05-18	0.01100	0.01100	0.01100	0.01100	0.000%	53,798	-99.091%
2021-05-17	0.01100	0.01100	0.01100	0.01100	-45.000%	441	-99.091%
2021-05-13	0.00990	0.02000	0.00990	0.02000	+33.333%	10,218	-99.500%
2021-05-12	0.03000	0.03000	0.01500	0.01500	-40.000%	28,111	-99.333%
2021-05-11	0.02500	0.02500	0.02500	0.02500	0.000%	3,500	-99.600%
2021-05-10	0.02500	0.02500	0.02500	0.02500	+11.111%	15,675	-99.600%
2021-05-07	0.03000	0.03000	0.02250	0.02250	-10.000%	375	-99.556%
2021-05-06	0.03000	0.03000	0.02500	0.02500	-16.667%	18,182	-99.600%
2021-05-05	0.03000	0.03000	0.03000	0.03000	+20.000%	800	-99.667%
2021-05-04	0.03000	0.03000	0.01800	0.02500	-15.254%	2,713	-99.600%
2021-05-03	0.01000	0.02950	0.01000	0.02950	+96.667%	23,728	-99.661%
2021-04-30	0.01500	0.01500	0.01500	0.01500	+20.000%	8,000	-99.333%
2021-04-28	0.01630	0.01630	0.01250	0.01250	-30.556%	4,760	-99.200%
2021-04-27	0.02100	0.02950	0.01790	0.01800	-14.286%	83,454	-99.444%
2021-04-26	0.01250	0.02950	0.01250	0.02100	+68.000%	5,703	-99.524%
2021-04-23	0.01260	0.01260	0.01250	0.01250	0.000%	4,000	-99.200%
2021-04-20	0.01630	0.01630	0.01250	0.01250	-16.667%	16,000	-99.200%
2021-04-19	0.01250	0.01500	0.01250	0.01500	+18.110%	68,944	-99.333%
2021-04-16	0.01800	0.01800	0.01250	0.01270	-5.224%	119,626	-99.213%
2021-04-15	0.02110	0.02950	0.01340	0.01340	+5.512%	30,257	-99.254%
2021-04-14	0.02000	0.02000	0.01270	0.01270	-39.524%	39,881	-99.213%
2021-04-09	0.02130	0.02950	0.02000	0.02100	+65.354%	19,853	-99.524%
2021-04-07	0.02950	0.02950	0.01270	0.01270	+1.600%	27,754	-99.213%
2021-04-06	0.02950	0.02950	0.01250	0.01250	-50.593%	16,394	-99.200%
2021-04-05	0.02950	0.02950	0.02100	0.02530	-14.237%	2,959	-99.605%
2021-04-01	0.02100	0.02950	0.02100	0.02950	+41.827%	31,208	-99.661%
2021-03-31	0.02900	0.02900	0.02000	0.02080	-19.380%	17,075	-99.519%
2021-03-30	0.02700	0.02900	0.02200	0.02580	-14.000%	31,350	-99.612%
2021-03-29	0.03200	0.03200	0.02850	0.03000	-6.250%	4,870	-99.667%
2021-03-26	0.02700	0.03200	0.02700	0.03200	-11.111%	7,320	-99.688%
2021-03-25	0.02700	0.03600	0.02700	0.03600	+24.138%	10,825	-99.722%
2021-03-24	0.03600	0.03600	0.02900	0.02900	-21.622%	2,351	-99.655%
2021-03-23	0.03700	0.03700	0.02950	0.03700	+6.017%	16,511	-99.730%
2021-03-22	0.03800	0.03800	0.02200	0.03490	+58.636%	42,775	-99.713%
2021-03-18	0.03800	0.03800	0.02200	0.02200	-45.000%	2,236	-99.545%
2021-03-17	0.04000	0.04000	0.04000	0.04000	+100.000%	6,000	-99.750%
2021-03-16	0.03000	0.04000	0.02000	0.02000	-33.333%	37,000	-99.500%
2021-03-15	0.03000	0.03000	0.02500	0.03000	0.000%	12,950	-99.667%
2021-03-12	0.03000	0.03000	0.03000	0.03000	0.000%	174,400	-99.667%
2021-03-11	0.03000	0.03000	0.03000	0.03000	0.000%	3,251	-99.667%
2021-03-10	0.03000	0.03000	0.03000	0.03000	0.000%	31,666	-99.667%
2021-03-09	0.02940	0.03000	0.02130	0.03000	0.000%	9,425	-99.667%
2021-03-08	0.02890	0.05000	0.02890	0.03000	0.000%	159,052	-99.667%
2021-03-05	0.01200	0.03000	0.01200	0.03000	-40.000%	23,328	-99.667%
2021-03-04	0.03100	0.05000	0.03100	0.05000	0.000%	4,091	-99.800%
2021-03-02	0.05000	0.05000	0.03000	0.05000	0.000%	100,293	-99.800%
2021-03-01	0.05000	0.05000	0.02790	0.05000	+25.000%	30,907	-99.800%
2021-02-26	0.04000	0.05000	0.04000	0.04000	+33.333%	6,500	-99.750%
2021-02-25	0.03000	0.05000	0.01900	0.03000	0.000%	57,231	-99.667%
2021-02-24	0.04000	0.04000	0.03000	0.03000	-25.000%	78,533	-99.667%
2021-02-23	0.04000	0.04000	0.03000	0.04000	0.000%	98,798	-99.750%
2021-02-22	0.03900	0.04000	0.03900	0.04000	-15.789%	7,220	-99.750%
2021-02-19	0.05500	0.05500	0.04600	0.04750	-12.037%	14,500	-99.789%
2021-02-18	0.07000	0.07000	0.05400	0.05400	-1.818%	12,000	-99.815%
2021-02-17	0.07000	0.07000	0.05500	0.05500	-21.429%	56,081	-99.818%
2021-02-16	0.07000	0.17000	0.06500	0.07000	+7.692%	48,342	-99.857%
2021-02-12	0.11000	0.11000	0.05500	0.06500	-35.000%	19,511	-99.846%
2021-02-11	0.06500	0.11000	0.05500	0.10000	+53.846%	71,314	-99.900%
2021-02-10	0.17000	0.17000	0.05000	0.06500	+8.333%	30,410	-99.846%
2021-02-09	0.07330	0.07330	0.05200	0.06000	+9.091%	12,638	-99.833%
2021-02-08	0.04000	0.05500	0.04000	0.05500	+241.615%	4,583	-99.818%
2021-02-05	0.17000	0.17000	0.01110	0.01610	-72.712%	11,004	-99.379%
2021-02-04	0.09000	0.09000	0.05900	0.05900	-34.444%	34,137	-99.831%
2021-02-02	0.09000	0.09000	0.09000	0.09000	0.000%	35,261	-99.889%
2021-02-01	0.09000	0.09000	0.09000	0.09000	+11.111%	500	-99.889%
2021-01-29	0.35000	0.35000	0.08100	0.08100	-19.000%	14,299	-99.877%
2021-01-27	0.10010	0.10010	0.10000	0.10000	0.000%	6,800	-99.900%
2021-01-26	0.10000	0.10000	0.10000	0.10000	+100.000%	2,007	-99.900%
2021-01-22	0.05000	0.05000	0.05000	0.05000	-66.667%	15,000	-99.800%
2021-01-21	0.17500	0.17500	0.05000	0.15000	+400.000%	5,133	-99.933%
2021-01-14	0.08000	0.30000	0.03000	0.03000	+11.111%	6,618	-99.667%
2021-01-13	0.02700	0.02700	0.02700	0.02700	+14.894%	100	-99.630%
2021-01-12	0.02350	0.02350	0.02350	0.02350	+6.818%	100	-99.574%
2021-01-11	0.02200	0.16100	0.02200	0.02200	+4.762%	2,300	-99.545%
2021-01-07	0.21000	0.31000	0.01090	0.02100	-79.000%	2,601	-99.524%
2021-01-06	0.07150	0.11000	0.03300	0.10000	+39.860%	70,713	-99.900%
2021-01-05	0.16400	0.16400	0.07150	0.07150	+1,091.667%	1,327	-99.860%
2021-01-04	0.00600	0.00600	0.00600	0.00600	+17.647%	5,800	-98.333%
2020-12-29	0.00510	0.00510	0.00510	0.00510	+104.000%	1,566	-98.039%
2020-12-23	0.00250	0.00250	0.00250	0.00250	-95.000%	102,179	-96.000%
2020-12-22	0.03620	0.05000	0.03620	0.05000	-5.838%	51,077	-99.800%
2020-12-18	0.07300	0.07300	0.05310	0.05310	-28.243%	1,177	-99.812%
2020-12-17	0.07400	0.07400	0.07400	0.07400	+23.333%	700	-99.865%
2020-12-15	0.06000	0.06000	0.06000	0.06000	-13.043%	125	-99.833%
2020-12-14	0.08950	0.08950	0.06040	0.06900	+9.698%	500	-99.855%
2020-12-11	0.03620	0.06290	0.03620	0.06290	-14.885%	4,337	-99.841%
2020-12-09	0.05000	0.07390	0.05000	0.07390	+64.222%	71,811	-99.865%
2020-12-08	0.04250	0.04500	0.04250	0.04500	+11.940%	30,420	-99.778%
2020-12-07	0.04000	0.04020	0.04000	0.04020	+14.857%	7,572	-99.751%
2020-12-04	0.07390	0.07390	0.03500	0.03500	-30.000%	43,463	-99.714%
2020-12-03	0.05000	0.07390	0.02090	0.05000	+1,566.667%	95,035	-99.800%
2020-12-01	0.00300	0.00300	0.00300	0.00300	+71.429%	300	-96.667%
2020-11-23	0.00175	0.00175	0.00175	0.00175	-93.083%	806	-94.286%
2020-11-20	0.05000	0.05000	0.02530	0.02530	-52.264%	1,115	-99.605%
2020-11-19	0.00500	0.05440	0.00500	0.05300	+26,400.000%	5,101	-99.811%
2020-11-18	0.00010	0.00020	0.00010	0.00020	-94.286%	1,232	-50.000%
2020-11-17	0.00350	0.00350	0.00350	0.00350	-20.455%	731	-97.143%
2020-11-13	0.00440	0.00440	0.00440	0.00440	-70.667%	1,149	-97.727%
2020-11-09	0.01500	0.01500	0.01500	0.01500	+50.000%	2,000	-99.333%
2020-11-05	0.00440	0.05440	0.00440	0.01000	-69.697%	111,153	-99.000%
2020-10-28	0.03300	0.03300	0.03300	0.03300	+33.603%	1,900	-99.697%
2020-10-23	0.02470	0.02470	0.02470	0.02470	-25.152%	217	-99.595%
2020-10-19	0.03300	0.03300	0.03300	0.03300	-5.714%	2,780	-99.697%
2020-10-15	0.03500	0.03500	0.03500	0.03500	+14.754%	1,000	-99.714%
2020-10-14	0.03050	0.03050	0.03050	0.03050	+23.984%	110	-99.672%
2020-10-13	0.02400	0.03000	0.02400	0.02460	-19.344%	21,883	-99.593%
2020-10-08	0.03050	0.03050	0.03050	0.03050	0.000%	100	-99.672%
2020-10-07	0.03050	0.03050	0.03050	0.03050	-10.029%	10,147	-99.672%
2020-10-06	0.03410	0.03410	0.03390	0.03390	+38.934%	1,600	-99.705%
2020-10-05	0.02420	0.02440	0.02420	0.02440	-12.857%	24,099	-99.590%
2020-09-25	0.02800	0.02800	0.02800	0.02800	-22.222%	425	-99.643%
2020-09-22	0.03880	0.03880	0.03600	0.03600	-9.548%	5,700	-99.722%
2020-09-21	0.04540	0.04540	0.03980	0.03980	-0.500%	1,500	-99.749%
2020-09-17	0.04170	0.04170	0.04000	0.04000	0.000%	590	-99.750%
2020-09-16	0.04000	0.04000	0.04000	0.04000	-8.046%	2,375	-99.750%
2020-09-15	0.04350	0.04350	0.04350	0.04350	-3.333%	210	-99.770%
2020-09-14	0.04500	0.04500	0.04500	0.04500	+15.385%	22,000	-99.778%
2020-09-03	0.03900	0.03900	0.03900	0.03900	-17.373%	136	-99.744%
2020-09-01	0.04720	0.04720	0.04720	0.04720	-0.632%	2,000	-99.788%
2020-08-25	0.04750	0.04750	0.04750	0.04750	-3.061%	1,000	-99.789%
2020-08-24	0.04000	0.04900	0.04000	0.04900	+3.158%	450	-99.796%
2020-08-21	0.04750	0.04750	0.04750	0.04750	+25.000%	176	-99.789%
2020-08-19	0.03800	0.03800	0.03800	0.03800	-14.414%	100	-99.737%
2020-08-18	0.04440	0.04440	0.04440	0.04440	-18.532%	2,000	-99.775%
2020-08-17	0.05830	0.05830	0.05450	0.05450	+3.810%	1,010	-99.817%
2020-08-13	0.05320	0.05690	0.05250	0.05250	-8.696%	5,600	-99.810%
2020-08-12	0.04710	0.05750	0.04710	0.05750	+26.652%	1,500	-99.826%
2020-08-10	0.04300	0.04540	0.04300	0.04540	-0.220%	8,500	-99.780%
2020-08-07	0.04550	0.04550	0.04550	0.04550	-7.332%	10,000	-99.780%
2020-08-06	0.04700	0.04910	0.04700	0.04910	-5.939%	5,500	-99.796%
2020-08-04	0.05220	0.05220	0.05220	0.05220	-9.689%	500	-99.808%
2020-08-03	0.05900	0.05900	0.05780	0.05780	-5.246%	7,000	-99.827%
2020-07-28	0.06100	0.06100	0.06100	0.06100	-1.135%	1,100	-99.836%
2020-07-27	0.06170	0.06170	0.06170	0.06170	-5.077%	6,000	-99.838%
2020-07-24	0.06500	0.06500	0.06500	0.06500	+15.044%	1,000	-99.846%
2020-07-23	0.05650	0.05650	0.05650	0.05650	+0.893%	2,000	-99.823%
2020-07-22	0.05530	0.05680	0.05530	0.05600	-6.667%	4,224	-99.821%
2020-07-21	0.06670	0.06670	0.05500	0.06000	+9.091%	3,224	-99.833%
2020-07-20	0.05500	0.05500	0.05500	0.05500	-9.091%	2,000	-99.818%
2020-07-17	0.06050	0.06050	0.06050	0.06050	-12.192%	2,000	-99.835%
2020-07-16	0.06900	0.06900	0.05400	0.06890	-0.145%	16,103	-99.855%
2020-07-15	0.05840	0.07200	0.05690	0.06900	+26.606%	9,822	-99.855%
2020-07-14	0.05450	0.05450	0.05450	0.05450	-4.386%	2,000	-99.817%
2020-07-13	0.05900	0.05900	0.05700	0.05700	-1.213%	1,381	-99.825%
2020-07-08	0.06900	0.06900	0.05770	0.05770	+22.766%	779	-99.827%
2020-07-07	0.04700	0.04700	0.04700	0.04700	-10.134%	7,220	-99.787%
2020-07-06	0.05230	0.05230	0.05230	0.05230	-9.828%	1,000	-99.809%
2020-06-26	0.06470	0.06500	0.05800	0.05800	-3.333%	573	-99.828%
2020-06-24	0.06000	0.06000	0.06000	0.06000	+5.448%	9,959	-99.833%
2020-06-19	0.06890	0.07000	0.05690	0.05690	-18.714%	14,000	-99.824%
2020-06-17	0.07000	0.07000	0.07000	0.07000	-7.773%	100	-99.857%
2020-06-16	0.07590	0.07590	0.07590	0.07590	+33.392%	250	-99.868%
2020-06-15	0.05690	0.05690	0.05690	0.05690	-13.130%	114	-99.824%
2020-06-12	0.06600	0.06600	0.06550	0.06550	-13.816%	500	-99.847%
2020-06-11	0.07600	0.07600	0.07600	0.07600	0.000%	275	-99.868%
2020-06-10	0.07600	0.07600	0.07600	0.07600	+26.456%	2,000	-99.868%
2020-06-09	0.06010	0.06010	0.06010	0.06010	-11.747%	136	-99.834%
2020-06-08	0.07990	0.07990	0.06220	0.06810	+11.823%	3,486	-99.853%
2020-06-04	0.06090	0.06090	0.06090	0.06090	+11.949%	1,174	-99.836%
2020-06-02	0.04230	0.05500	0.04230	0.05440	+36.341%	3,613	-99.816%
2020-05-27	0.04900	0.04900	0.03990	0.03990	-17.732%	150,176	-99.749%
2020-05-21	0.04680	0.05750	0.04680	0.04850	+16.307%	13,920	-99.794%
2020-05-20	0.04940	0.04940	0.04170	0.04170	-20.115%	525	-99.760%
2020-05-15	0.05220	0.05220	0.05220	0.05220	+8.750%	100	-99.808%
2020-05-14	0.04800	0.04800	0.04800	0.04800	+0.629%	500	-99.792%
2020-05-13	0.04170	0.04770	0.04170	0.04770	+4.835%	6,112	-99.790%
2020-05-11	0.04600	0.05550	0.03900	0.04550	-17.273%	84,052	-99.780%
2020-05-08	0.05500	0.05500	0.05500	0.05500	-12.000%	1,000	-99.818%
2020-05-07	0.06250	0.06250	0.06250	0.06250	-0.794%	500	-99.840%
2020-05-05	0.06200	0.06300	0.06200	0.06300	0.000%	6,000	-99.841%
2020-05-04	0.06600	0.06600	0.05850	0.06300	+6.780%	2,669	-99.841%
2020-04-30	0.06600	0.06600	0.05900	0.05900	+3.509%	5,400	-99.831%
2020-04-29	0.05700	0.05700	0.05700	0.05700	-13.242%	2,405	-99.825%
2020-04-28	0.06650	0.06690	0.06570	0.06570	+5.968%	1,628	-99.848%
2020-04-22	0.06600	0.06600	0.06200	0.06200	-6.061%	2,362	-99.839%
2020-04-17	0.07630	0.07630	0.06260	0.06600	-4.348%	8,127	-99.848%
2020-04-16	0.06900	0.06900	0.06900	0.06900	-1.429%	428	-99.855%
2020-04-14	0.06000	0.07000	0.06000	0.07000	-4.762%	3,135	-99.857%
2020-04-13	0.08090	0.08090	0.07350	0.07350	+5.000%	2,242	-99.864%
2020-04-08	0.07000	0.07000	0.07000	0.07000	+15.321%	100	-99.857%
2020-04-06	0.07380	0.07380	0.06020	0.06070	-29.254%	77,351	-99.835%
2020-04-01	0.08580	0.08580	0.08580	0.08580	+5.926%	312	-99.883%
2020-03-31	0.08100	0.08100	0.08100	0.08100	-0.613%	1,000	-99.877%
2020-03-30	0.08150	0.08150	0.08150	0.08150	-9.444%	100	-99.877%
2020-03-27	0.09700	0.09720	0.09000	0.09000	+23.288%	2,366	-99.889%
2020-03-26	0.06610	0.08500	0.06610	0.07300	+38.520%	8,121	-99.863%
2020-03-25	0.08500	0.08500	0.03830	0.05270	-40.452%	170,000	-99.810%
2020-03-20	0.10300	0.10300	0.08850	0.08850	+18.952%	3,500	-99.887%
2020-03-17	0.07440	0.07440	0.07440	0.07440	+22.772%	1,158	-99.866%
2020-03-16	0.06060	0.06060	0.06060	0.06060	-42.010%	2,500	-99.835%
2020-03-11	0.10450	0.10500	0.10450	0.10450	-2.428%	16,000	-99.904%
2020-03-10	0.10710	0.10710	0.10710	0.10710	-23.500%	100	-99.907%
2020-03-04	0.14000	0.14000	0.14000	0.14000	-2.778%	140	-99.929%
2020-03-03	0.14400	0.14400	0.14400	0.14400	-21.739%	1,050	-99.931%
2020-02-28	0.13900	0.18400	0.13900	0.18400	+12.883%	18,969	-99.946%
2020-02-27	0.17000	0.17000	0.16300	0.16300	-0.245%	10,409	-99.939%
2020-02-26	0.16340	0.16340	0.16340	0.16340	-0.608%	500	-99.939%
2020-02-24	0.18100	0.18100	0.16440	0.16440	-24.240%	3,343	-99.939%
2020-02-21	0.21700	0.21700	0.21700	0.21700	-0.868%	4,500	-99.954%
2020-02-20	0.21890	0.21890	0.21890	0.21890	+13.537%	293	-99.954%
2020-02-18	0.16100	0.19280	0.16100	0.19280	+14.421%	15,161	-99.948%
2020-02-13	0.16850	0.16850	0.16850	0.16850	-19.378%	1,000	-99.941%
2020-02-12	0.19800	0.20900	0.19800	0.20900	-3.106%	1,000	-99.952%
2020-02-11	0.19450	0.21570	0.18900	0.21570	+7.313%	1,532	-99.954%
2020-02-07	0.20100	0.20100	0.20100	0.20100	-7.159%	1,000	-99.950%
2020-02-06	0.21650	0.21650	0.21650	0.21650	+1.882%	299	-99.954%
2020-02-05	0.21600	0.22280	0.21250	0.21250	+3.659%	4,921	-99.953%
2020-02-04	0.20500	0.20500	0.20500	0.20500	+0.737%	1,015	-99.951%
2020-02-03	0.20350	0.20350	0.20350	0.20350	-4.684%	1,004	-99.951%
2020-01-31	0.21350	0.21350	0.21350	0.21350	+1.667%	100	-99.953%
2020-01-30	0.21000	0.21000	0.21000	0.21000	-11.950%	1,000	-99.952%
2020-01-29	0.21750	0.23850	0.21750	0.23850	+23.896%	1,600	-99.958%
2020-01-28	0.19250	0.19250	0.19250	0.19250	-8.333%	460	-99.948%
2020-01-27	0.21210	0.21210	0.21000	0.21000	-4.545%	4,902	-99.952%
2020-01-23	0.22000	0.22000	0.22000	0.22000	-8.333%	391	-99.955%
2020-01-21	0.24000	0.24000	0.24000	0.24000	-6.832%	400	-99.958%
2020-01-17	0.25930	0.25930	0.25760	0.25760	+10.511%	4,530	-99.961%
2020-01-16	0.23310	0.23310	0.23310	0.23310	+16.492%	600	-99.957%
2020-01-15	0.17000	0.20010	0.17000	0.20010	+10.430%	8,690	-99.950%
2020-01-14	0.18120	0.18120	0.18120	0.18120	-15.049%	100	-99.945%
2020-01-13	0.21330	0.21330	0.21330	0.21330	-18.276%	540	-99.953%
2020-01-09	0.27000	0.27000	0.26100	0.26100	-2.938%	400	-99.962%
2020-01-08	0.27500	0.27500	0.26890	0.26890	+5.700%	20,600	-99.963%
2020-01-07	0.25750	0.25750	0.25440	0.25440	+3.879%	400	-99.961%
2020-01-06	0.24490	0.24490	0.24490	0.24490	+50.245%	100	-99.959%
2019-12-30	0.16440	0.16440	0.16300	0.16300	-5.998%	5,510	-99.939%
2019-12-27	0.17440	0.17440	0.17340	0.17340	+1.404%	867	-99.942%
2019-12-24	0.17100	0.17100	0.17100	0.17100	+11.473%	1,300	-99.942%
2019-12-19	0.15340	0.15340	0.15340	0.15340	-14.778%	100	-99.935%
2019-12-18	0.18000	0.18000	0.18000	0.18000	-3.226%	10,000	-99.944%
2019-12-17	0.18000	0.18600	0.18000	0.18600	+3.391%	6,950	-99.946%
2019-12-16	0.18000	0.18000	0.17990	0.17990	+2.800%	34,500	-99.944%
2019-12-13	0.16430	0.17500	0.16430	0.17500	+19.781%	28,500	-99.943%
2019-12-09	0.14610	0.14610	0.14610	0.14610	-17.736%	1,199	-99.932%
2019-12-05	0.17760	0.17760	0.17760	0.17760	+11.839%	1,015	-99.944%
2019-12-02	0.15880	0.15880	0.15880	0.15880	-6.588%	125	-99.937%
2019-11-26	0.17900	0.17900	0.17000	0.17000	-6.542%	6,000	-99.941%
2019-11-21	0.18190	0.18190	0.18190	0.18190	+4.841%	5,000	-99.945%
2019-11-20	0.17350	0.17350	0.17350	0.17350	-4.144%	531	-99.942%
2019-11-19	0.18100	0.18100	0.18100	0.18100	-9.500%	1,215	-99.945%
2019-11-18	0.20000	0.20000	0.20000	0.20000	+7.527%	510	-99.950%
2019-11-13	0.19120	0.19120	0.18600	0.18600	+12.048%	1,350	-99.946%
2019-11-06	0.16960	0.16960	0.16600	0.16600	-11.230%	10,041	-99.940%
2019-11-01	0.18700	0.18700	0.18700	0.18700	-1.579%	533	-99.947%
2019-10-21	0.19000	0.19000	0.19000	0.19000	-12.844%	3,500	-99.947%
2019-10-15	0.21800	0.21800	0.21800	0.21800	-8.403%	2,500	-99.954%
2019-10-10	0.23800	0.23800	0.23800	0.23800	-1.245%	500	-99.958%
2019-10-09	0.24100	0.24100	0.24100	0.24100	+7.975%	232	-99.959%
2019-10-08	0.21040	0.22320	0.21040	0.22320	-1.674%	578	-99.955%
2019-10-07	0.24900	0.24900	0.22700	0.22700	-2.155%	1,931	-99.956%
2019-10-04	0.20840	0.23200	0.20840	0.23200	+31.818%	4,000	-99.957%
2019-10-01	0.17600	0.17600	0.17600	0.17600	-4.348%	1,196	-99.943%
2019-09-30	0.18400	0.18400	0.18400	0.18400	-9.136%	1,575	-99.946%
2019-09-27	0.20250	0.20250	0.20250	0.20250	-1.220%	217	-99.951%
2019-09-25	0.21260	0.21260	0.20500	0.20500	-2.936%	1,750	-99.951%
2019-09-24	0.21120	0.21120	0.21120	0.21120	-11.779%	300	-99.953%
2019-09-17	0.23940	0.23940	0.23940	0.23940	+1.872%	368	-99.958%
2019-09-16	0.23500	0.23500	0.23500	0.23500	-6.337%	920	-99.957%
2019-09-12	0.23270	0.25090	0.22510	0.25090	+1.210%	5,336	-99.960%
2019-09-11	0.24790	0.24790	0.24790	0.24790	+2.353%	1,012	-99.960%
2019-09-10	0.24220	0.24220	0.24220	0.24220	+5.304%	1,000	-99.959%
2019-09-06	0.23000	0.23000	0.23000	0.23000	+2.908%	6,617	-99.957%
2019-09-05	0.22350	0.22350	0.22350	0.22350	-3.912%	783	-99.955%
2019-09-04	0.23260	0.23260	0.23260	0.23260	-4.201%	783	-99.957%
2019-08-30	0.24280	0.24280	0.24280	0.24280	+5.565%	100	-99.959%
2019-08-28	0.22000	0.23100	0.22000	0.23000	+1.996%	9,034	-99.957%
2019-08-27	0.22550	0.22550	0.22550	0.22550	-2.381%	100	-99.956%
2019-08-26	0.23100	0.23100	0.23100	0.23100	-6.478%	416	-99.957%
2019-08-23	0.24700	0.24700	0.24700	0.24700	-5.364%	1,808	-99.960%
2019-08-22	0.26100	0.26100	0.26100	0.26100	+16.622%	383	-99.962%
2019-08-21	0.22000	0.22380	0.22000	0.22380	-16.180%	5,849	-99.955%
2019-08-09	0.27000	0.27000	0.26700	0.26700	-5.185%	30,240	-99.963%
2019-08-08	0.28160	0.28160	0.28160	0.28160	-1.538%	2,500	-99.964%
2019-08-06	0.28600	0.28600	0.28600	0.28600	+8.952%	3,392	-99.965%
2019-08-05	0.26250	0.26250	0.26250	0.26250	-7.895%	320	-99.962%
2019-08-02	0.27690	0.28500	0.27690	0.28500	0.000%	1,350	-99.965%
2019-08-01	0.28800	0.28800	0.28500	0.28500	-0.350%	1,207	-99.965%
2019-07-31	0.28600	0.28600	0.28600	0.28600	+6.597%	411	-99.965%
2019-07-29	0.27770	0.27770	0.26830	0.26830	0.000%	1,618	-99.963%
2019-07-25	0.26870	0.26910	0.26830	0.26830	+4.194%	7,650	-99.963%
2019-07-23	0.25750	0.25750	0.25750	0.25750	+0.039%	100	-99.961%
2019-07-22	0.25300	0.25740	0.25300	0.25740	-10.903%	704	-99.961%
2019-07-18	0.29950	0.29950	0.28890	0.28890	-2.727%	394	-99.965%
2019-07-17	0.29700	0.29700	0.29700	0.29700	-1.000%	681	-99.966%
2019-07-16	0.30000	0.30000	0.30000	0.30000	0.000%	320	-99.967%
2019-07-10	0.30100	0.30700	0.30000	0.30000	-7.121%	818	-99.967%
2019-07-08	0.32600	0.32600	0.32300	0.32300	-1.374%	200	-99.969%
2019-07-05	0.32750	0.32750	0.32750	0.32750	+6.678%	100	-99.969%
2019-07-02	0.32100	0.32100	0.30700	0.30700	-10.286%	7,362	-99.967%
2019-06-27	0.34220	0.34220	0.34220	0.34220	+7.105%	150	-99.971%
2019-06-26	0.31950	0.31950	0.31950	0.31950	-6.305%	1,115	-99.969%
2019-06-25	0.34100	0.34100	0.34100	0.34100	+8.392%	280	-99.971%
2019-06-24	0.37300	0.37300	0.31460	0.31460	-11.380%	586	-99.968%
2019-06-19	0.33600	0.35700	0.33600	0.35500	+1.342%	7,407	-99.972%

.dark-mode .kxsx74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kxsx74{ color: #333333; background-color: white; border: 2px solid #333333; }CVHIFVENTURA CANABS & WELNESSstock OTC

CVHIF
VENTURA CANABS & WELNESS
stock OTC