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

Cordovacann Corp (OP: LVRLF )

0.0800 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 1, 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 (%)
May 31, 2018 2.152 2.200 2.152 2.200 2,480 +0.00(+0.00%)
May 29, 2018 2.200 2.200 2.200 40 +0.00(+0.00%)
May 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
May 24, 2018 2.200 2.200 2.200 2.200 498 +0.01(+0.46%)
May 23, 2018 2.438 2.438 2.190 2.190 9,445 -0.21(-8.75%)
May 22, 2018 2.200 2.450 2.200 2.400 5,500 +0.30(+14.29%)
May 21, 2018 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
May 18, 2018 2.000 2.200 2.000 2.100 5,200 +0.15(+7.69%)
May 17, 2018 1.950 1.950 1.950 1.950 1,745 +0.00(+0.00%)
May 16, 2018 1.850 1.950 1.850 1.950 1,900 +0.20(+11.43%)
May 15, 2018 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
May 14, 2018 1.750 1.850 1.750 1.850 1,400 +0.12(+6.94%)
May 10, 2018 1.730 1.730 1.730 55 +0.01(+0.58%)
May 02, 2018 1.720 1.720 1.720 0 +0.02(+1.18%)
May 01, 2018 1.700 1.700 1.700 1.700 1,255 +0.00(+0.00%)
Apr 30, 2018 1.850 1.850 1.700 1.700 2,284 +0.18(+11.84%)
Apr 27, 2018 1.800 1.800 1.520 1.520 3,550 -0.47(-23.62%)
Apr 26, 2018 2.000 2.000 1.650 1.990 7,001 +0.73(+57.94%)
Apr 24, 2018 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 23, 2018 1.700 1.700 1.250 1.250 1,000 -0.55(-30.56%)
Apr 20, 2018 1.650 1.940 1.550 1.800 10,926 +0.20(+12.50%)
Apr 19, 2018 1.400 1.600 1.400 1.600 3,900 +0.25(+18.52%)
Apr 18, 2018 1.170 1.350 1.170 1.350 34,900 +0.25(+22.73%)
Apr 16, 2018 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 13, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Apr 12, 2018 1.170 1.180 1.170 1.180 7,500 -0.01(-0.84%)
Apr 11, 2018 1.190 1.190 1.190 1.190 125 +0.24(+25.26%)
Apr 10, 2018 1.100 1.100 0.9500 0.9500 1,148 -0.22(-18.80%)
Apr 06, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 05, 2018 1.170 1.170 1.170 1.170 2,400 -0.06(-4.88%)
Apr 04, 2018 1.230 1.230 1.230 1.230 3,550 -0.04(-3.15%)
Apr 03, 2018 1.300 1.300 1.180 1.270 6,000 +0.17(+15.45%)
Apr 02, 2018 0.9600 1.200 0.9600 1.100 14,075 +0.14(+14.58%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.01(+0.52%)
Mar 28, 2018 0.9500 0.9550 0.9500 0.9550 6,800 -0.24(-20.42%)
Mar 27, 2018 1.150 1.200 1.150 1.200 2,500 +0.10(+9.09%)
Mar 23, 2018 1.100 1.100 1.100 0 +0.10(+10.00%)
Mar 22, 2018 0.9700 1.010 0.7100 1.000 26,600 +0.00(+0.00%)
Mar 21, 2018 0.7100 1.150 0.7100 1.000 2,700 +0.00(+0.00%)
Mar 20, 2018 1.100 1.100 1.000 1.000 2,292 -0.10(-9.09%)
Mar 19, 2018 1.100 1.100 1.100 1.100 3,900 +0.01(+0.92%)
Mar 16, 2018 1.090 1.200 1.090 1.090 4,100 +0.00(+0.00%)
Mar 15, 2018 1.090 1.090 1.090 1.090 1,250 +0.00(+0.00%)
Mar 14, 2018 1.100 1.100 0.9900 1.090 7,000 +0.01(+0.93%)
Mar 13, 2018 0.9600 1.090 0.9500 1.080 31,235 +0.09(+9.09%)
Mar 12, 2018 0.9000 0.9900 0.9000 0.9900 4,550 +0.10(+11.24%)
Mar 08, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Mar 07, 2018 1.000 1.000 0.9300 0.9300 8,675 -0.06(-6.06%)
Mar 06, 2018 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Mar 05, 2018 0.9900 0.9900 0.9900 0.9900 1,025 +0.01(+1.02%)
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.