Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cordovacann Corp (OP: LVRLF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1800 0.2000 0.1301 0.1549 82,100 -0.03(-17.39%)
Feb 27, 2020 0.1400 0.2000 0.1374 0.1875 89,285 -0.01(-4.73%)
Feb 26, 2020 0.1900 0.2100 0.1295 0.1968 51,425 +0.01(+3.58%)
Feb 25, 2020 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1900 0.1500 0.1900 76,300 +0.00(+0.00%)
Feb 21, 2020 0.1600 0.1900 0.1600 0.1900 8,600 +0.01(+5.56%)
Feb 20, 2020 0.1800 0.1810 0.1750 0.1800 24,200 +0.00(+2.04%)
Feb 19, 2020 0.1882 0.1974 0.1544 0.1764 78,652 +0.03(+18.31%)
Feb 18, 2020 0.1800 0.1800 0.1400 0.1491 72,840 -0.01(-4.55%)
Feb 13, 2020 0.1562 0.1562 0.1562 0 -0.01(-7.68%)
Feb 12, 2020 0.1850 0.1850 0.1300 0.1692 49,300 +0.02(+15.10%)
Feb 11, 2020 0.1633 0.1633 0.1100 0.1470 125,927 +0.04(+33.64%)
Feb 10, 2020 0.1146 0.1633 0.1000 0.1100 223,779 -0.01(-5.09%)
Feb 06, 2020 0.1159 0.1159 0.1159 0 +0.00(+3.95%)
Feb 05, 2020 0.0835 0.1115 0.0835 0.1115 3,700 -0.01(-7.16%)
Feb 04, 2020 0.1166 0.1240 0.0950 0.1201 150,375 -0.02(-16.89%)
Feb 03, 2020 0.1445 0.1445 0.1445 0.1445 200 +0.03(+29.71%)
Jan 31, 2020 0.1142 0.1142 0.1000 0.1114 75,400 +0.01(+11.40%)
Jan 30, 2020 0.1124 0.1497 0.0950 0.1000 178,204 -0.01(-9.09%)
Jan 29, 2020 0.1300 0.1500 0.0950 0.1100 191,600 -0.05(-30.29%)
Jan 27, 2020 0.1578 0.1578 0.1578 0 -0.00(-2.59%)
Jan 23, 2020 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Jan 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 17, 2020 0.1600 0.1707 0.1400 0.1600 32,800 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.2000 0.1600 0.1600 48,184 +0.02(+14.29%)
Jan 15, 2020 0.1600 0.1600 0.1400 0.1400 25,000 -0.03(-16.91%)
Jan 14, 2020 0.1600 0.1685 0.1600 0.1685 10,400 +0.00(+0.72%)
Jan 13, 2020 0.1500 0.1673 0.1500 0.1673 10,450 -0.01(-4.24%)
Jan 10, 2020 0.1750 0.2241 0.1550 0.1747 124,600 +0.02(+16.47%)
Jan 09, 2020 0.1300 0.1650 0.1200 0.1500 70,450 -0.03(-16.67%)
Jan 08, 2020 0.1800 0.1800 0.1300 0.1800 10,500 +0.00(+0.00%)
Jan 07, 2020 0.1650 0.1800 0.1300 0.1800 18,840 +0.00(+0.00%)
Jan 06, 2020 0.1300 0.1800 0.1250 0.1800 98,110 +0.00(+0.00%)
Jan 03, 2020 0.1820 0.2200 0.1300 0.1800 70,500 +0.03(+18.27%)
Dec 31, 2019 0.1522 0.1522 0.1522 0 +0.02(+17.08%)
Dec 30, 2019 0.1500 0.1500 0.1200 0.1300 50,500 -0.03(-18.75%)
Dec 27, 2019 0.1490 0.1600 0.1300 0.1600 108,400 +0.00(+0.00%)
Dec 26, 2019 0.1600 0.1600 0.1600 0.1600 9,200 +0.02(+16.36%)
Dec 24, 2019 0.1300 0.1600 0.1300 0.1375 93,900 -0.06(-31.25%)
Dec 23, 2019 0.2200 0.2200 0.2000 0.2000 19,500 +0.00(+0.00%)
Dec 20, 2019 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Dec 19, 2019 0.2200 0.2200 0.1300 0.2200 3,550 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Dec 13, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 12, 2019 0.1685 0.2300 0.1685 0.2200 8,000 +0.00(+0.00%)
Dec 11, 2019 0.1393 0.2200 0.1351 0.2200 1,300 +0.04(+22.22%)
Dec 09, 2019 0.1800 0.1800 0.1800 0 -0.02(-9.73%)
Dec 06, 2019 0.2150 0.2150 0.1994 0.1994 2,100 +0.02(+8.37%)
Dec 05, 2019 0.1840 0.1840 0.1840 0.1840 500 +0.01(+8.24%)
Dec 04, 2019 0.1850 0.1850 0.1700 0.1700 5,700 -0.03(-15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.