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 (%)
Jul 31, 2023 0.1699 0.1750 0.1500 0.1700 78,724 -0.00(-1.11%)
Jul 28, 2023 0.1600 0.1719 0.1600 0.1719 18,700 +0.01(+4.18%)
Jul 27, 2023 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-7.04%)
Jul 26, 2023 0.1775 0.1775 0.1775 0.1775 200 +0.01(+4.41%)
Jul 25, 2023 0.1700 0.1700 0.1700 0.1700 11,611 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1522 0.1700 58,200 -0.01(-3.68%)
Jul 21, 2023 0.1700 0.1765 0.1600 0.1765 72,400 +0.00(+1.44%)
Jul 20, 2023 0.1700 0.1740 0.1700 0.1740 1,200 -0.01(-3.33%)
Jul 19, 2023 0.1700 0.1800 0.1650 0.1800 61,000 +0.01(+2.86%)
Jul 18, 2023 0.1567 0.1750 0.1500 0.1750 29,620 +0.00(+0.00%)
Jul 17, 2023 0.1700 0.1750 0.1700 0.1750 56,200 -0.00(-2.51%)
Jul 14, 2023 0.1710 0.1795 0.1588 0.1795 54,400 +0.00(+0.00%)
Jul 13, 2023 0.1759 0.1795 0.1650 0.1795 34,800 -0.00(-0.28%)
Jul 11, 2023 0.1800 0 -0.01(-3.90%)
Jul 07, 2023 0.1873 7,500 +0.00(+0.05%)
Jul 06, 2023 0.1800 0.1872 0.1620 0.1872 39,200 -0.00(-0.05%)
Jul 05, 2023 0.1672 0.1873 0.1475 0.1873 1,820 +0.00(+0.00%)
Jul 03, 2023 0.1873 0.1873 0.1873 0.1873 200 +0.00(+0.00%)
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%)
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.