CV Sciences Inc (CVSI)

[fourkids_9pets]

Detailed Quote:CANV
CANNAVEST CORP DELAWARE
24.15Up 7.27 (43.07 %)AS OF 3:59:24PM ET 04/16/2014

 Last Trade	24.15 
 Trade Time	3:59:24pm ET 
  
 Change	7.27 
 % Change	43.07% 
  
 Open	        17.98 
 Day High	28.25 
 Day Low	17.95 
 Previous Close 
 04/15/2014	16.88 
 52-Week High 
 02/21/2014	201.00 
 52-Week Low 
 05/21/2013	10.01 
  
 Price Performance (Last 52 Weeks) 
 04/15/2014	+60.76% 
  
 Volume	158,313 ** record setting  
 Volume (10 day Average)	48,790 
 Volume (90 day Average)	15,582

** uncorrected reg sho (reminder t trades bypass reg sho)

20140416|CANV|46271|0|124627|O
33,686 bypass/MIA = 50.50%

hmmmmm

CANV >> trades >> 4.16.14 from 15:39:51

 t$24.2171 20,120 OTO	16:00:54 (marked t trade) 
  
 $24.25	45   	OTO	16:00:03 
  
 $24.20	75   	OTO	15:59:56 
 $24.00	20   	OTO	15:59:51 
 $24.00	55   	OTO	15:59:26 
  
 $24.15	100   	OTO	15:59:24 
 $24.15	200   	OTO	15:59:24 
 $24.15	10   	OTO	15:59:03 
 $24.15	10   	OTO	15:59:02 
  
 $24.20	10   	OTO    15:57:52 
  
 $24.00	20   	OTO	15:57:26 
 $24.00	80   	OTO	15:57:21 
 $24.00	20   	OTO	15:57:21 
 $24.00	25   	OTO	15:57:20 
 $24.00	30   	OTO	15:55:22 
 $24.00	25   	OTO	15:55:09 
 $24.00	70   	OTO	15:54:59 
  
 $24.24	66   	OTO	15:53:10 
  
 $24.25	100   	OTO	15:52:46 
  
 $24.00	2   	OTO	15:52:39 
 $24.00	200   	OTO	15:52:38 
 $24.00	172   	OTO	15:51:44 
  
 $23.85	10   	OTO	15:51:31 
  
 $24.00	50   	OTO	15:51:27 
 $24.00	100   	OTO	15:50:40 
 $24.00	318   	OTO	15:49:34 
 $24.00	297   	OTO	15:47:27 
  
 $23.85	100   	OTO	15:46:56 
  
 $24.00	200   	OTO	15:44:54 
 $24.00	55   	OTO	15:44:12 
  
 $23.85 1      OTO      15:43:36  
  
 $24.00 73     OTO      15:43:17  
 $24.00 100    OTO      15:43:14  
  
 $23.95 100    OTO      15:43:02  
  
 $23.90 100    OTO      15:42:45  
 $23.90 9      OTO      15:42:39  
 $23.90 41     OTO      15:42:35  
  
 $23.38 11     OTO      15:42:12  
  
 $23.69 101    OTO      15:41:39  
  
 $23.80 400    OTO      15:41:37  
  
 $23.85 100    OTO      15:41:11  
  
 $24.00 63     OTO      15:41:03  
  
 $23.69 199    OTO      15:41:00  
  
 $23.86 100    OTO      15:40:53  
 $23.86 100    OTO      15:40:49 
   
 $23.85 200    OTO      15:40:48  
 $23.85 100    OTO      15:40:48  
  
 $24.00 115    OTO      15:40:40  
 $24.00 97     OTO      15:40:39  
 $24.00 5      OTO      15:40:39  
  
 $24.15 100    OTO      15:39:51 

==
4kids
all jmo