Skip to main content

Cordovacann Corp (OP: LVRLF )

0.0600 +0.0060 (+11.11%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.1683 0.1683 0.1683 0.1683 28,125 -0.02(-11.37%)
Jan 27, 2023 0.1899 0 +0.02(+11.71%)
Jan 26, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.19%)
Jan 24, 2023 0.1738 0 -0.00(-0.69%)
Jan 23, 2023 0.1775 0.1775 0.1750 0.1750 20,100 -0.01(-4.74%)
Jan 19, 2023 0.1837 0 +0.00(+0.00%)
Jan 18, 2023 0.1837 0.1837 0.1837 0.1837 200 +0.01(+3.49%)
Jan 17, 2023 0.1775 0.1900 0.1775 0.1775 8,156 -0.01(-3.79%)
Jan 13, 2023 0.1825 0.1845 0.1775 0.1845 32,600 +0.01(+3.19%)
Jan 12, 2023 0.1789 0.1789 0.1788 0.1788 7,000 -0.00(-1.81%)
Jan 11, 2023 0.1800 0.1821 0.1775 0.1821 10,590 +0.00(+0.77%)
Jan 10, 2023 0.1897 0.1897 0.1807 0.1807 26,300 +0.00(+1.80%)
Jan 05, 2023 0.1775 0 -0.01(-5.74%)
Jan 04, 2023 0.1842 0.1890 0.1842 0.1883 50,000 +0.02(+12.22%)
Jan 03, 2023 0.1593 0.2022 0.1543 0.1678 110,450 -0.03(-13.73%)
Dec 30, 2022 0.1500 0.2390 0.1500 0.1945 52,696 +0.04(+25.16%)
Dec 29, 2022 0.1554 0.1554 0.1554 0.1554 11,251 +0.01(+6.29%)
Dec 28, 2022 0.1280 0.1881 0.1200 0.1462 138,591 -0.02(-10.03%)
Dec 27, 2022 0.1625 0.1625 0.1625 0.1625 7,500 -0.02(-9.67%)
Dec 23, 2022 0.1550 0.2250 0.1550 0.1799 67,600 -0.02(-10.05%)
Dec 22, 2022 0.1500 0.2000 0.1440 0.2000 88,720 +0.00(+0.10%)
Dec 19, 2022 0.1998 20 -0.00(-0.65%)
Dec 16, 2022 0.1850 0.2011 0.1850 0.2011 10,645 +0.02(+9.89%)
Dec 15, 2022 0.1800 0.2000 0.1800 0.1830 31,025 -0.04(-16.63%)
Dec 14, 2022 0.2390 0.2390 0.2000 0.2195 111,815 -0.01(-6.36%)
Dec 13, 2022 0.2280 0.2390 0.2100 0.2344 7,530 +0.00(+1.91%)
Dec 12, 2022 0.1866 0.2300 0.1850 0.2300 56,120 +0.04(+22.93%)
Dec 09, 2022 0.2500 0.2500 0.1800 0.1871 73,220 -0.05(-20.38%)
Dec 08, 2022 0.1911 0.2350 0.1900 0.2350 35,799 +0.00(+2.17%)
Dec 07, 2022 0.1900 0.2300 0.1900 0.2300 31,321 +0.00(+0.00%)
Dec 06, 2022 0.2300 0.2300 0.1900 0.2300 28,170 +0.00(+0.00%)
Dec 05, 2022 0.2200 0.2300 0.2100 0.2300 10,058 +0.00(+0.00%)
Dec 02, 2022 0.1895 0.2300 0.1895 0.2300 15,172 +0.04(+21.37%)
Dec 01, 2022 0.1900 0.1900 0.1775 0.1895 53,385 -0.00(-0.16%)
Nov 30, 2022 0.1655 0.1898 0.1655 0.1898 55,750 +0.02(+14.89%)
Nov 29, 2022 0.1349 0.1652 0.1230 0.1652 134,800 +0.03(+24.02%)
Nov 28, 2022 0.1349 0.1350 0.1332 0.1332 87,000 -0.00(-1.33%)
Nov 25, 2022 0.1262 0.1350 0.1262 0.1350 44,266 +0.00(+2.27%)
Nov 23, 2022 0.1150 0.1320 0.1144 0.1320 90,324 +0.03(+30.69%)
Nov 22, 2022 0.1166 0.1250 0.0990 0.1010 153,700 -0.01(-11.40%)
Nov 21, 2022 0.1187 0.1300 0.1056 0.1140 56,330 -0.02(-15.56%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Nov 17, 2022 0.1300 0.1350 0.1300 0.1350 46,000 -0.00(-0.95%)
Nov 16, 2022 0.1350 0.1400 0.1323 0.1363 112,937 -0.01(-5.35%)
Nov 14, 2022 0.1440 0 -0.00(-0.07%)
Nov 11, 2022 0.1439 0.1441 0.1363 0.1441 28,648 +0.00(+2.13%)
Nov 10, 2022 0.1395 0.1425 0.1395 0.1411 11,500 +0.01(+3.98%)
Nov 09, 2022 0.1357 0.1357 0.1357 0.1357 500 -0.01(-5.10%)
Nov 08, 2022 0.1400 0.1430 0.1375 0.1430 71,616 +0.01(+4.99%)
Nov 07, 2022 0.1300 0.1362 0.1300 0.1362 13,100 -0.00(-2.71%)
Nov 04, 2022 0.1200 0.1400 0.1200 0.1400 11,000 +0.00(+0.00%)
Nov 03, 2022 0.1500 0.1550 0.1398 0.1400 65,869 -0.00(-0.71%)
Nov 02, 2022 0.1535 0.1535 0.1410 0.1410 9,550 +0.00(+0.71%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+3.86%)
Oct 31, 2022 0.1462 0.1470 0.1300 0.1348 165,862 -0.01(-5.07%)
Oct 27, 2022 0.1420 0 -0.01(-4.95%)
Oct 26, 2022 0.1468 0.1598 0.1450 0.1494 113,932 -0.00(-0.40%)
Oct 25, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Oct 24, 2022 0.1600 0 +0.00(+1.59%)
Oct 20, 2022 0.1575 0 -0.01(-4.55%)
Oct 19, 2022 0.1700 0.1778 0.1595 0.1650 23,867 -0.01(-2.94%)
Oct 17, 2022 0.1700 0 +0.02(+9.68%)
Oct 14, 2022 0.1746 0.1746 0.1510 0.1550 96,959 -0.02(-11.88%)
Oct 13, 2022 0.1700 0.1800 0.1700 0.1759 52,630 +0.00(+2.87%)
Oct 07, 2022 0.1710 0 -0.01(-5.00%)
Oct 06, 2022 0.1550 0.1800 0.1550 0.1800 69,016 +0.01(+8.43%)
Oct 05, 2022 0.1737 0.1782 0.1660 0.1660 15,000 -0.01(-7.62%)
Oct 04, 2022 0.2000 0.2000 0.1797 0.1797 4,970 -0.01(-6.06%)
Oct 03, 2022 0.1842 0.1913 0.1842 0.1913 13,515 +0.01(+6.99%)
Sep 30, 2022 0.1760 0.1788 0.1760 0.1788 19,000 +0.00(+1.71%)
Sep 29, 2022 0.1700 0.1800 0.1540 0.1758 8,000 -0.01(-5.74%)
Sep 28, 2022 0.1866 0.1866 0.1865 0.1865 2,450 -0.01(-6.75%)
Sep 27, 2022 0.1979 0.2000 0.1979 0.2000 36,400 +0.00(+0.00%)
Sep 26, 2022 0.1999 0.2000 0.1925 0.2000 115,000 +0.01(+6.16%)
Sep 23, 2022 0.1884 0.1884 0.1395 0.1884 2,000 +0.02(+10.82%)
Sep 22, 2022 0.1793 0.1893 0.1700 0.1700 19,240 -0.01(-4.23%)
Sep 21, 2022 0.1775 0.1895 0.1775 0.1775 1,250 -0.02(-11.21%)
Sep 19, 2022 0.1999 0 -0.00(-0.05%)
Sep 16, 2022 0.1675 0.2000 0.1550 0.2000 31,600 +0.01(+5.26%)
Sep 15, 2022 0.1800 0.1900 0.1800 0.1900 6,500 +0.00(+0.00%)
Sep 14, 2022 0.1743 0.1900 0.1550 0.1900 700 +0.00(+0.00%)
Sep 13, 2022 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.05%)
Sep 12, 2022 0.1600 0.1999 0.1600 0.1899 19,600 +0.02(+14.88%)
Sep 09, 2022 0.1697 0.1697 0.1550 0.1653 29,423 -0.00(-2.13%)
Sep 08, 2022 0.1689 0.1689 0.1537 0.1689 6,000 +0.01(+8.97%)
Sep 07, 2022 0.1600 0.1689 0.1550 0.1550 22,909 +0.00(+2.65%)
Sep 06, 2022 0.1800 0.1980 0.1510 0.1510 116,461 -0.03(-15.64%)
Sep 02, 2022 0.1600 0.1790 0.1510 0.1790 5,362 -0.00(-0.56%)
Sep 01, 2022 0.1786 0.1800 0.1600 0.1800 13,100 +0.01(+5.94%)
Aug 31, 2022 0.1760 0.1760 0.1655 0.1699 4,400 +0.01(+6.39%)
Aug 30, 2022 0.1600 0.1600 0.1575 0.1597 57,299 -0.01(-7.69%)
Aug 26, 2022 0.1730 0 +0.00(+0.29%)
Aug 24, 2022 0.1725 0 -0.01(-4.01%)
Aug 23, 2022 0.1797 0.1797 0.1797 0.1797 1,000 +0.02(+10.58%)
Aug 22, 2022 0.1656 0.1656 0.1600 0.1625 15,890 -0.02(-9.32%)
Aug 18, 2022 0.1792 10 +0.02(+12.00%)
Aug 17, 2022 0.1600 0.1750 0.1600 0.1600 52,352 -0.01(-5.83%)
Aug 16, 2022 0.1699 0.1699 0.1699 0.1699 100 +0.01(+6.19%)
Aug 15, 2022 0.1720 0.1800 0.1510 0.1600 14,000 -0.01(-3.32%)
Aug 12, 2022 0.1730 0.1730 0.1600 0.1655 38,700 -0.00(-1.95%)
Aug 11, 2022 0.1512 0.1688 0.1510 0.1688 114,231 -0.02(-11.53%)
Aug 10, 2022 0.1570 0.1908 0.1570 0.1908 16,300 +0.03(+21.53%)
Aug 09, 2022 0.1600 0.1698 0.1570 0.1570 32,580 +0.00(+0.90%)
Aug 08, 2022 0.1700 0.1803 0.1520 0.1556 114,884 -0.02(-10.73%)
Aug 05, 2022 0.1750 0.1750 0.1680 0.1743 12,000 -0.01(-3.11%)
Aug 04, 2022 0.1698 0.1887 0.1630 0.1799 79,990 +0.02(+12.44%)
Aug 03, 2022 0.1652 0.1750 0.1600 0.1600 17,900 -0.01(-5.88%)
Aug 02, 2022 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Aug 01, 2022 0.1698 0.1750 0.1698 0.1750 9,314 -0.00(-1.13%)
Jul 29, 2022 0.1770 0.1770 0.1770 0.1770 500 +0.00(+2.43%)
Jul 28, 2022 0.1750 0.1750 0.1500 0.1728 21,674 -0.00(-1.26%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 940 +0.00(+2.94%)
Jul 26, 2022 0.1763 0.1763 0.1700 0.1700 15,000 -0.00(-2.86%)
Jul 25, 2022 0.1770 0.1770 0.1400 0.1750 2,877 -0.00(-1.13%)
Jul 22, 2022 0.1770 0.1948 0.1770 0.1770 10,100 -0.02(-8.90%)
Jul 21, 2022 0.1985 0.1985 0.1943 0.1943 200 +0.02(+11.03%)
Jul 20, 2022 0.1940 0.1940 0.1700 0.1750 39,451 -0.01(-4.11%)
Jul 19, 2022 0.1760 0.1825 0.1725 0.1825 50,450 -0.02(-8.75%)
Jul 15, 2022 0.2000 0 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2000 0.2000 0.2000 107 +0.01(+2.67%)
Jul 13, 2022 0.1925 0.1948 0.1850 0.1948 12,622 -0.01(-2.60%)
Jul 12, 2022 0.2000 0.2000 0.2000 0.2000 1,250 +0.02(+11.11%)
Jul 11, 2022 0.1800 0.1800 0.1600 0.1800 31,980 -0.01(-4.81%)
Jul 08, 2022 0.1952 0.1952 0.1891 0.1891 200 -0.02(-9.09%)
Jul 07, 2022 0.1850 0.2080 0.1850 0.2080 10,150 +0.01(+4.00%)
Jul 06, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.82%)
Jul 05, 2022 0.1800 0.1908 0.1800 0.1908 4,000 +0.02(+11.58%)
Jun 30, 2022 0.1710 110 +0.00(+0.59%)
Jun 29, 2022 0.1741 0.2089 0.1700 0.1700 55,350 -0.01(-6.70%)
Jun 28, 2022 0.2165 0.2165 0.1600 0.1822 92,650 +0.01(+7.18%)
Jun 27, 2022 0.1660 0.1700 0.1660 0.1700 13,550 -0.03(-14.83%)
Jun 24, 2022 0.1996 0.1996 0.1996 0.1996 13,000 -0.02(-10.09%)
Jun 23, 2022 0.2220 0.2220 0.2220 0.2220 100 +0.02(+11.00%)
Jun 22, 2022 0.1800 0.2000 0.1604 0.2000 114,800 +0.00(+0.00%)
Jun 21, 2022 0.1700 0.2000 0.1690 0.2000 12,098 +0.00(+0.00%)
Jun 17, 2022 0.2000 0.2272 0.2000 0.2000 3,700 +0.02(+10.74%)
Jun 16, 2022 0.2000 0.2000 0.1806 0.1806 20,200 -0.01(-3.06%)
Jun 15, 2022 0.1781 0.1863 0.1700 0.1863 12,500 -0.01(-5.24%)
Jun 14, 2022 0.1800 0.1975 0.1702 0.1966 25,474 +0.00(+0.41%)
Jun 13, 2022 0.2464 0.2464 0.1680 0.1958 69,284 -0.01(-5.64%)
Jun 10, 2022 0.1950 0.2075 0.1950 0.2075 5,200 -0.01(-5.68%)
Jun 09, 2022 0.2238 0.2255 0.2200 0.2200 20,500 -0.00(-1.12%)
Jun 08, 2022 0.2300 0.2500 0.1660 0.2225 143,900 -0.01(-3.26%)
Jun 07, 2022 0.2150 0.2326 0.1884 0.2300 45,650 +0.01(+4.59%)
Jun 06, 2022 0.1826 0.2199 0.1651 0.2199 23,108 +0.02(+9.95%)
Jun 03, 2022 0.2100 0.2135 0.2000 0.2000 44,716 -0.01(-4.76%)
Jun 02, 2022 0.2100 0.2100 0.2100 0.2100 1,030 -0.01(-4.55%)
Jun 01, 2022 0.2200 0.2200 0.2200 0.2200 1,030 +0.00(+0.00%)
May 31, 2022 0.1680 0.2200 0.1680 0.2200 1,410 +0.00(+0.00%)
May 27, 2022 0.1905 0.2200 0.1905 0.2200 3,600 +0.00(+0.78%)
May 26, 2022 0.2250 0.2250 0.1850 0.2183 37,200 +0.00(+1.72%)
May 25, 2022 0.2047 0.2171 0.1600 0.2146 94,230 -0.02(-6.70%)
May 24, 2022 0.2200 0.2300 0.1800 0.2300 71,028 +0.01(+4.55%)
May 23, 2022 0.2200 0.2200 0.2200 0.2200 670 -0.02(-9.20%)
May 20, 2022 0.2402 0.2423 0.2402 0.2423 11,700 -0.01(-4.23%)
May 19, 2022 0.2100 0.2530 0.2100 0.2530 27,500 +0.00(+1.20%)
May 18, 2022 0.2520 0.2520 0.2300 0.2500 60,740 -0.00(-1.57%)
May 17, 2022 0.2409 0.2540 0.2409 0.2540 2,000 +0.03(+12.14%)
May 16, 2022 0.1800 0.2265 0.1800 0.2265 91,202 +0.04(+19.46%)
May 13, 2022 0.1523 0.1997 0.1499 0.1896 244,600 +0.04(+24.49%)
May 12, 2022 0.2070 0.2429 0.1523 0.1523 184,344 -0.09(-36.54%)
May 11, 2022 0.2400 0.2400 0.2400 0.2400 4,145 -0.01(-4.00%)
May 09, 2022 0.2500 0 +0.02(+8.70%)
May 06, 2022 0.2500 0.2519 0.2185 0.2300 29,870 -0.03(-11.20%)
May 05, 2022 0.2590 0.2590 0.2590 0.2590 500 +0.01(+4.86%)
May 04, 2022 0.2578 0.2578 0.2350 0.2470 41,500 +0.01(+3.30%)
May 03, 2022 0.2400 0.2589 0.2310 0.2391 100,693 -0.03(-11.44%)
Apr 29, 2022 0.2700 0 +0.01(+3.89%)
Apr 28, 2022 0.2595 0.2599 0.2595 0.2599 20,000 -0.04(-12.93%)
Apr 27, 2022 0.2387 0.2985 0.2324 0.2985 111,700 +0.04(+16.01%)
Apr 26, 2022 0.2300 0.2573 0.2300 0.2573 6,000 -0.01(-3.71%)
Apr 25, 2022 0.2600 0.2997 0.2505 0.2672 37,400 -0.02(-6.57%)
Apr 22, 2022 0.2584 0.2860 0.2584 0.2860 125,150 +0.02(+8.21%)
Apr 21, 2022 0.2400 0.2721 0.2400 0.2643 171,000 +0.01(+2.44%)
Apr 20, 2022 0.2423 0.2659 0.2350 0.2580 87,816 +0.02(+7.54%)
Apr 19, 2022 0.2600 0.2611 0.2399 0.2399 41,990 -0.01(-3.85%)
Apr 18, 2022 0.2520 0.2590 0.2160 0.2495 58,140 -0.03(-10.89%)
Apr 14, 2022 0.2404 0.2800 0.2352 0.2800 132,251 +0.02(+7.69%)
Apr 13, 2022 0.2614 0.2616 0.2600 0.2600 35,740 +0.01(+2.20%)
Apr 12, 2022 0.2500 0.2547 0.2252 0.2544 44,315 -0.00(-0.24%)
Apr 08, 2022 0.2550 0 -0.01(-1.92%)
Apr 07, 2022 0.2640 0.2644 0.2600 0.2600 4,428 +0.00(+1.17%)
Apr 06, 2022 0.2630 0.2630 0.2500 0.2570 19,432 +0.01(+3.84%)
Apr 05, 2022 0.2797 0.2799 0.2466 0.2475 81,084 -0.01(-4.81%)
Apr 04, 2022 0.2750 0.2824 0.2515 0.2600 87,500 -0.02(-7.14%)
Apr 01, 2022 0.2800 0.2825 0.2800 0.2800 41,748 -0.00(-0.78%)
Mar 31, 2022 0.2800 0.3000 0.2554 0.2822 64,300 -0.00(-0.04%)
Mar 30, 2022 0.2750 0.2850 0.2750 0.2823 61,811 +0.01(+2.32%)
Mar 29, 2022 0.2805 0.2805 0.2759 0.2759 25,607 -0.02(-8.03%)
Mar 28, 2022 0.2800 0.3000 0.2725 0.3000 98,668 +0.02(+9.09%)
Mar 25, 2022 0.2852 0.2958 0.2730 0.2750 61,229 -0.02(-8.27%)
Mar 24, 2022 0.3000 0.3000 0.2850 0.2998 36,599 -0.00(-0.07%)
Mar 23, 2022 0.3000 0.3000 0.2769 0.3000 81,175 +0.01(+2.04%)
Mar 22, 2022 0.2874 0.2940 0.2710 0.2940 53,350 +0.00(+0.72%)
Mar 21, 2022 0.2700 0.2919 0.2700 0.2919 74,200 +0.00(+0.03%)
Mar 18, 2022 0.2915 0.2918 0.2915 0.2918 800 -0.00(-0.27%)
Mar 17, 2022 0.2856 0.2926 0.2789 0.2926 61,700 +0.01(+4.09%)
Mar 16, 2022 0.2752 0.3090 0.2499 0.2811 116,877 -0.00(-1.06%)
Mar 15, 2022 0.2750 0.2841 0.2596 0.2841 125,842 +0.00(+1.46%)
Mar 14, 2022 0.2835 0.2850 0.2750 0.2800 87,550 -0.01(-3.91%)
Mar 11, 2022 0.3083 0.3083 0.2800 0.2914 74,500 -0.01(-2.87%)
Mar 10, 2022 0.2800 0.3062 0.2800 0.3000 133,534 +0.00(+0.03%)
Mar 09, 2022 0.2947 0.2999 0.2850 0.2999 73,657 -0.00(-0.03%)
Mar 08, 2022 0.2900 0.3000 0.2800 0.3000 116,068 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3100 0.2800 0.3000 130,690 -0.01(-1.64%)
Mar 04, 2022 0.2900 0.3050 0.2900 0.3050 30,370 +0.01(+1.67%)
Mar 03, 2022 0.3053 0.3100 0.2850 0.3000 155,022 -0.02(-4.76%)
Mar 02, 2022 0.3077 0.3153 0.2779 0.3150 125,921 +0.02(+5.00%)
Mar 01, 2022 0.3000 0.3003 0.3000 0.3000 48,000 +0.00(+0.00%)
Feb 28, 2022 0.2788 0.3000 0.2600 0.3000 99,025 -0.01(-1.64%)
Feb 25, 2022 0.2700 0.3050 0.2718 0.3050 42,505 +0.04(+13.26%)
Feb 24, 2022 0.2577 0.2906 0.1790 0.2693 236,015 -0.01(-2.18%)
Feb 23, 2022 0.2711 0.3013 0.2666 0.2753 93,600 -0.01(-4.67%)
Feb 22, 2022 0.2500 0.2888 0.2238 0.2888 114,258 -0.02(-6.81%)
Feb 18, 2022 0.3099 0 +0.02(+7.60%)
Feb 17, 2022 0.2930 0.2930 0.2800 0.2880 28,564 +0.01(+2.86%)
Feb 16, 2022 0.2820 0.3050 0.2800 0.2800 90,488 -0.02(-8.20%)
Feb 15, 2022 0.3049 0.3050 0.2821 0.3050 2,121 -0.00(-1.52%)
Feb 14, 2022 0.3014 0.3097 0.2800 0.3097 132,121 +0.00(+1.54%)
Feb 11, 2022 0.3045 0.3200 0.2938 0.3050 39,524 -0.02(-5.72%)
Feb 10, 2022 0.3080 0.3285 0.3080 0.3235 62,600 +0.01(+3.69%)
Feb 09, 2022 0.3145 0.3161 0.3120 0.3120 36,535 -0.00(-0.79%)
Feb 08, 2022 0.3057 0.3145 0.3057 0.3145 4,525 +0.01(+2.34%)
Feb 07, 2022 0.2992 0.3073 0.2992 0.3073 15,708 -0.01(-2.35%)
Feb 04, 2022 0.3075 0.3147 0.3037 0.3147 11,781 -0.00(-0.60%)
Feb 03, 2022 0.3000 0.3166 0.2866 0.3166 85,020 +0.00(+0.67%)
Feb 02, 2022 0.3100 0.3145 0.2800 0.3145 183,688 +0.00(+1.45%)
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.