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
Streaming Delayed 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 (%)
Jun 30, 2023 0.1800 0.1873 0.1687 0.1873 12,550 +0.00(+0.00%)
Jun 29, 2023 0.1873 0.1873 0.1825 0.1873 33,500 -0.03(-12.52%)
Jun 27, 2023 0.2141 0 +0.00(+1.95%)
Jun 26, 2023 0.1900 0.2100 0.1900 0.2100 856 -0.00(-1.87%)
Jun 23, 2023 0.2000 0.2140 0.2000 0.2140 200 +0.02(+12.63%)
Jun 22, 2023 0.2059 0.2148 0.1900 0.1900 14,710 -0.00(-0.94%)
Jun 21, 2023 0.1900 0.1980 0.1900 0.1918 11,300 -0.01(-3.13%)
Jun 20, 2023 0.1980 0.1980 0.1980 0.1980 500 -0.02(-8.76%)
Jun 15, 2023 0.2170 0 +0.00(+0.05%)
Jun 13, 2023 0.2169 0 +0.00(+0.00%)
Jun 12, 2023 0.2170 0.2170 0.1867 0.2169 5,100 +0.01(+3.29%)
Jun 09, 2023 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.58%)
Jun 08, 2023 0.2100 0.2289 0.2000 0.2178 20,356 +0.01(+6.19%)
Jun 07, 2023 0.1965 0.2051 0.1853 0.2051 24,254 +0.01(+7.49%)
Jun 06, 2023 0.2000 0.2464 0.1823 0.1908 9,950 +0.01(+3.25%)
Jun 05, 2023 0.2011 0.2172 0.1821 0.1848 15,300 -0.02(-7.60%)
Jun 02, 2023 0.1949 0.2279 0.1494 0.2000 64,864 +0.01(+2.56%)
Jun 01, 2023 0.1900 0.1950 0.1900 0.1950 7,500 +0.01(+2.63%)
May 31, 2023 0.1800 0.1900 0.1800 0.1900 21,000 -0.01(-4.95%)
May 30, 2023 0.1880 0.1999 0.1800 0.1999 19,100 -0.00(-0.05%)
May 26, 2023 0.1900 0.2071 0.1850 0.2000 71,538 +0.01(+2.56%)
May 25, 2023 0.1850 0.1950 0.1836 0.1950 51,900 -0.00(-2.45%)
May 24, 2023 0.2000 0.2119 0.1599 0.1999 64,367 -0.00(-0.05%)
May 23, 2023 0.1697 0.2256 0.1597 0.2000 55,207 -0.02(-8.97%)
May 22, 2023 0.1699 0.2197 0.1600 0.2197 58,494 +0.05(+32.91%)
May 19, 2023 0.1357 0.1653 0.1357 0.1653 29,810 +0.00(+0.92%)
May 18, 2023 0.1452 0.1638 0.1452 0.1638 12,000 -0.00(-0.18%)
May 15, 2023 0.1641 0 +0.01(+9.40%)
May 10, 2023 0.1500 0 +0.00(+2.95%)
May 09, 2023 0.1393 0.1457 0.1393 0.1457 20,000 -0.00(-2.87%)
May 08, 2023 0.1500 0.1500 0.1270 0.1500 48,109 -0.02(-9.58%)
May 05, 2023 0.1499 0.1659 0.1499 0.1659 80,017 +0.02(+10.97%)
May 01, 2023 0.1495 0 +0.02(+19.60%)
Apr 28, 2023 0.1295 0.1699 0.1250 0.1250 57,618 -0.02(-16.67%)
Apr 27, 2023 0.1400 0.1500 0.1306 0.1500 105,000 +0.02(+13.12%)
Apr 26, 2023 0.1400 0.1400 0.1250 0.1326 17,400 -0.00(-1.04%)
Apr 25, 2023 0.1292 0.1340 0.1250 0.1340 76,580 -0.02(-10.61%)
Apr 24, 2023 0.1499 0.1499 0.1499 0.1499 1,000 -0.00(-0.07%)
Apr 21, 2023 0.1302 0.1500 0.1302 0.1500 39,082 +0.02(+14.77%)
Apr 20, 2023 0.1500 0.1500 0.1189 0.1307 30,190 +0.01(+8.92%)
Apr 19, 2023 0.1320 0.1539 0.1199 0.1200 220,040 -0.00(-1.23%)
Apr 18, 2023 0.1250 0.1250 0.1198 0.1215 20,550 +0.00(+0.91%)
Apr 17, 2023 0.1150 0.1210 0.1150 0.1204 18,900 -0.02(-11.21%)
Apr 14, 2023 0.1314 0.1409 0.1300 0.1356 20,553 -0.00(-0.95%)
Apr 13, 2023 0.1358 0.1369 0.1280 0.1369 9,400 -0.01(-8.73%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+4.38%)
Apr 11, 2023 0.1200 0.1437 0.1100 0.1437 95,522 -0.01(-9.05%)
Apr 10, 2023 0.1600 0.1600 0.1580 0.1580 350 +0.01(+10.41%)
Apr 06, 2023 0.1598 0.1598 0.1277 0.1431 26,800 -0.01(-4.60%)
Apr 05, 2023 0.1201 0.1599 0.1200 0.1500 56,518 -0.00(-0.27%)
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.