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

Cordovacann Corp (OP: LVRLF )

0.0728 -0.0162 (-18.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 30, 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, 2019 0.5400 0.5400 0.5100 0.5100 12,000 -0.06(-10.99%)
May 30, 2019 0.5512 0.5730 0.5512 0.5730 10,228 -0.03(-4.18%)
May 29, 2019 0.6810 0.6810 0.5980 0.5980 30,225 -0.05(-8.00%)
May 28, 2019 0.6590 0.6590 0.6300 0.6500 29,046 -0.04(-5.66%)
May 24, 2019 0.6890 0.6890 0.6890 0.6890 100 +0.04(+6.00%)
May 23, 2019 0.6590 0.6879 0.6300 0.6500 39,500 -0.03(-4.41%)
May 22, 2019 0.6900 0.6900 0.6300 0.6800 28,300 -0.02(-2.86%)
May 21, 2019 0.6918 0.7000 0.6918 0.7000 807 +0.01(+2.19%)
May 20, 2019 0.7000 0.7000 0.6300 0.6850 13,338 +0.01(+1.18%)
May 17, 2019 0.6798 0.6800 0.6770 0.6770 17,600 -0.01(-0.94%)
May 16, 2019 0.6500 0.6834 0.6500 0.6834 19,010 +0.08(+13.90%)
May 15, 2019 0.6300 0.6300 0.5768 0.6000 9,760 -0.04(-5.57%)
May 14, 2019 0.6579 0.6579 0.6000 0.6354 9,209 -0.03(-4.54%)
May 13, 2019 0.6500 0.6656 0.5900 0.6656 12,448 +0.02(+2.40%)
May 09, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 08, 2019 0.6606 0.6606 0.6495 0.6500 5,665 +0.04(+6.56%)
May 07, 2019 0.6415 0.6500 0.6100 0.6100 22,538 -0.02(-3.17%)
May 06, 2019 0.7042 0.7042 0.6300 0.6300 18,435 -0.07(-10.19%)
May 03, 2019 0.6101 0.7015 0.6101 0.7015 23,600 +0.03(+4.70%)
May 02, 2019 0.6371 0.6700 0.6371 0.6700 13,000 +0.06(+9.84%)
May 01, 2019 0.6200 0.6500 0.6100 0.6100 53,090 +0.00(+0.00%)
Apr 30, 2019 0.6100 0.6500 0.6100 0.6100 32,000 +0.00(+0.00%)
Apr 29, 2019 0.6500 0.6500 0.6100 0.6100 24,010 -0.04(-6.15%)
Apr 25, 2019 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 23, 2019 0.7000 0.7000 0.7000 0 +0.04(+5.34%)
Apr 22, 2019 0.6000 0.6645 0.6000 0.6645 27,000 +0.08(+14.55%)
Apr 18, 2019 0.5000 0.5801 0.5000 0.5801 35,200 +0.08(+16.02%)
Apr 17, 2019 0.5101 0.5101 0.4800 0.5000 33,447 -0.06(-10.71%)
Apr 16, 2019 0.5549 0.5700 0.5549 0.5600 23,045 +0.01(+0.92%)
Apr 12, 2019 0.5549 0.5549 0.5549 0 +0.00(+0.33%)
Apr 11, 2019 0.5500 0.6311 0.5371 0.5531 43,400 +0.04(+7.77%)
Apr 09, 2019 0.5132 0.5132 0.5132 0 -0.06(-9.96%)
Apr 08, 2019 0.5800 0.5800 0.5700 0.5700 5,500 -0.01(-1.54%)
Apr 05, 2019 0.5200 0.5789 0.5200 0.5789 12,500 +0.00(+0.59%)
Apr 04, 2019 0.5755 0.5755 0.5755 0.5755 1,000 -0.01(-2.19%)
Apr 03, 2019 0.6001 0.6257 0.5401 0.5884 5,460 -0.01(-1.93%)
Apr 02, 2019 0.6000 0.6000 0.6000 0.6000 2,200 +0.02(+3.45%)
Apr 01, 2019 0.6500 0.6500 0.5800 0.5800 11,500 -0.07(-10.70%)
Mar 29, 2019 0.6500 0.6500 0.6495 0.6495 3,700 +0.06(+10.08%)
Mar 28, 2019 0.5900 0.5950 0.5900 0.5900 43,000 -0.01(-1.68%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6001 25,000 +0.00(+0.17%)
Mar 26, 2019 0.6296 0.6296 0.5964 0.5991 20,590 -0.03(-4.90%)
Mar 25, 2019 0.6300 0.6300 0.6300 50 +0.00(+0.00%)
Mar 22, 2019 0.6811 0.7000 0.6000 0.6300 63,300 -0.06(-8.70%)
Mar 21, 2019 0.6700 0.6900 0.6700 0.6900 9,400 +0.02(+2.40%)
Mar 20, 2019 0.6900 0.6900 0.6295 0.6738 30,350 -0.01(-0.91%)
Mar 19, 2019 0.6799 0.6800 0.6799 0.6800 14,050 -0.03(-4.23%)
Mar 18, 2019 0.6500 0.7110 0.6500 0.7100 8,000 +0.03(+4.74%)
Mar 15, 2019 0.7185 0.7185 0.6600 0.6779 22,000 +0.03(+4.29%)
Mar 14, 2019 0.7461 0.7461 0.6500 0.6500 53,560 -0.05(-6.57%)
Mar 13, 2019 0.6957 0.6957 0.6934 0.6957 827 +0.05(+7.03%)
Mar 11, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 08, 2019 0.6407 0.6999 0.6407 0.6600 33,300 -0.04(-5.71%)
Mar 07, 2019 0.6969 0.7100 0.6969 0.7000 39,000 -0.01(-0.84%)
Mar 06, 2019 0.7059 0.7059 0.7059 0.7059 500 +0.01(+0.86%)
Mar 05, 2019 0.6999 0.6999 0.6999 0.6999 18,100 +0.06(+9.36%)
Mar 04, 2019 0.6600 0.6700 0.6400 0.6400 18,312 -0.07(-10.38%)
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.