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

Cordovacann Corp (OP: LVRLF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 0.1500 0.1750 0.1500 0.1500 81,000 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1500 0.1500 20,000 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0 +0.06(+50.44%)
Mar 25, 2020 0.1130 0.1130 0.1130 0.1130 5,075 -0.01(-5.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 0.1200 708 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Mar 18, 2020 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Mar 17, 2020 0.1687 0.1687 0.1000 0.1450 10,349 +0.02(+12.58%)
Mar 16, 2020 0.1200 0.1288 0.1200 0.1288 5,200 -0.03(-17.59%)
Mar 13, 2020 0.0545 0.1563 0.0545 0.1563 11,600 +0.02(+16.82%)
Mar 12, 2020 0.1117 0.1400 0.0684 0.1338 31,700 -0.02(-10.80%)
Mar 11, 2020 0.1518 0.1600 0.1500 0.1500 34,000 -0.04(-19.18%)
Mar 10, 2020 0.1400 0.1856 0.1399 0.1856 87,600 +0.05(+32.57%)
Mar 09, 2020 0.1450 0.1480 0.1400 0.1400 59,800 -0.01(-9.50%)
Mar 06, 2020 0.1350 0.1590 0.1350 0.1547 14,300 -0.01(-3.73%)
Mar 05, 2020 0.1700 0.2178 0.1598 0.1607 80,646 -0.01(-5.47%)
Mar 04, 2020 0.1400 0.1700 0.1400 0.1700 160,700 +0.03(+21.43%)
Mar 03, 2020 0.1547 0.1700 0.1400 0.1400 82,400 +0.00(+0.00%)
Mar 02, 2020 0.1523 0.1600 0.1400 0.1400 57,416 -0.01(-9.62%)
Feb 28, 2020 0.1800 0.2000 0.1301 0.1549 82,100 -0.03(-17.39%)
Feb 27, 2020 0.1400 0.2000 0.1374 0.1875 89,285 -0.01(-4.73%)
Feb 26, 2020 0.1900 0.2100 0.1295 0.1968 51,425 +0.01(+3.58%)
Feb 25, 2020 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1900 0.1500 0.1900 76,300 +0.00(+0.00%)
Feb 21, 2020 0.1600 0.1900 0.1600 0.1900 8,600 +0.01(+5.56%)
Feb 20, 2020 0.1800 0.1810 0.1750 0.1800 24,200 +0.00(+2.04%)
Feb 19, 2020 0.1882 0.1974 0.1544 0.1764 78,652 +0.03(+18.31%)
Feb 18, 2020 0.1800 0.1800 0.1400 0.1491 72,840 -0.01(-4.55%)
Feb 13, 2020 0.1562 0.1562 0.1562 0 -0.01(-7.68%)
Feb 12, 2020 0.1850 0.1850 0.1300 0.1692 49,300 +0.02(+15.10%)
Feb 11, 2020 0.1633 0.1633 0.1100 0.1470 125,927 +0.04(+33.64%)
Feb 10, 2020 0.1146 0.1633 0.1000 0.1100 223,779 -0.01(-5.09%)
Feb 06, 2020 0.1159 0.1159 0.1159 0 +0.00(+3.95%)
Feb 05, 2020 0.0835 0.1115 0.0835 0.1115 3,700 -0.01(-7.16%)
Feb 04, 2020 0.1166 0.1240 0.0950 0.1201 150,375 -0.02(-16.89%)
Feb 03, 2020 0.1445 0.1445 0.1445 0.1445 200 +0.03(+29.71%)
Jan 31, 2020 0.1142 0.1142 0.1000 0.1114 75,400 +0.01(+11.40%)
Jan 30, 2020 0.1124 0.1497 0.0950 0.1000 178,204 -0.01(-9.09%)
Jan 29, 2020 0.1300 0.1500 0.0950 0.1100 191,600 -0.05(-30.29%)
Jan 27, 2020 0.1578 0.1578 0.1578 0 -0.00(-2.59%)
Jan 23, 2020 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Jan 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 17, 2020 0.1600 0.1707 0.1400 0.1600 32,800 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.2000 0.1600 0.1600 48,184 +0.02(+14.29%)
Jan 15, 2020 0.1600 0.1600 0.1400 0.1400 25,000 -0.03(-16.91%)
Jan 14, 2020 0.1600 0.1685 0.1600 0.1685 10,400 +0.00(+0.72%)
Jan 13, 2020 0.1500 0.1673 0.1500 0.1673 10,450 -0.01(-4.24%)
Jan 10, 2020 0.1750 0.2241 0.1550 0.1747 124,600 +0.02(+16.47%)
Jan 09, 2020 0.1300 0.1650 0.1200 0.1500 70,450 -0.03(-16.67%)
Jan 08, 2020 0.1800 0.1800 0.1300 0.1800 10,500 +0.00(+0.00%)
Jan 07, 2020 0.1650 0.1800 0.1300 0.1800 18,840 +0.00(+0.00%)
Jan 06, 2020 0.1300 0.1800 0.1250 0.1800 98,110 +0.00(+0.00%)
Jan 03, 2020 0.1820 0.2200 0.1300 0.1800 70,500 +0.03(+18.27%)
Dec 31, 2019 0.1522 0.1522 0.1522 0 +0.02(+17.08%)
Dec 30, 2019 0.1500 0.1500 0.1200 0.1300 50,500 -0.03(-18.75%)
Dec 27, 2019 0.1490 0.1600 0.1300 0.1600 108,400 +0.00(+0.00%)
Dec 26, 2019 0.1600 0.1600 0.1600 0.1600 9,200 +0.02(+16.36%)
Dec 24, 2019 0.1300 0.1600 0.1300 0.1375 93,900 -0.06(-31.25%)
Dec 23, 2019 0.2200 0.2200 0.2000 0.2000 19,500 +0.00(+0.00%)
Dec 20, 2019 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Dec 19, 2019 0.2200 0.2200 0.1300 0.2200 3,550 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Dec 13, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 12, 2019 0.1685 0.2300 0.1685 0.2200 8,000 +0.00(+0.00%)
Dec 11, 2019 0.1393 0.2200 0.1351 0.2200 1,300 +0.04(+22.22%)
Dec 09, 2019 0.1800 0.1800 0.1800 0 -0.02(-9.73%)
Dec 06, 2019 0.2150 0.2150 0.1994 0.1994 2,100 +0.02(+8.37%)
Dec 05, 2019 0.1840 0.1840 0.1840 0.1840 500 +0.01(+8.24%)
Dec 04, 2019 0.1850 0.1850 0.1700 0.1700 5,700 -0.03(-15.00%)
Dec 02, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 27, 2019 0.2300 0.2300 0.2300 0 +0.01(+5.02%)
Nov 26, 2019 0.1500 0.2190 0.1500 0.2190 13,714 +0.02(+9.50%)
Nov 25, 2019 0.2290 0.2290 0.2000 0.2000 4,100 -0.03(-13.04%)
Nov 22, 2019 0.2300 0.2300 0.2300 0.2300 100 +0.02(+9.52%)
Nov 19, 2019 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Nov 15, 2019 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Nov 13, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2019 0.1350 0.2200 0.1350 0.2200 5,300 +0.06(+37.50%)
Nov 11, 2019 0.2100 0.3200 0.1600 0.1600 33,900 -0.04(-20.00%)
Nov 07, 2019 0.2000 0.2000 0.2000 0 -0.02(-10.79%)
Nov 06, 2019 0.2242 0.2242 0.2242 0.2242 5,000 -0.11(-33.07%)
Nov 04, 2019 0.3350 0.3350 0.3350 0 +0.21(+157.69%)
Nov 01, 2019 0.1300 0.1446 0.1300 0.1300 141,600 -0.04(-22.94%)
Oct 31, 2019 0.1400 0.1687 0.1300 0.1687 63,600 +0.04(+26.84%)
Oct 30, 2019 0.1500 0.1500 0.1300 0.1330 105,800 -0.01(-5.00%)
Oct 29, 2019 0.2832 0.2832 0.1300 0.1400 143,482 -0.10(-41.67%)
Oct 28, 2019 0.4665 0.4665 0.2200 0.2400 25,850 -0.34(-58.83%)
Oct 25, 2019 0.4000 0.5829 0.2400 0.5829 27,200 +0.18(+45.72%)
Oct 24, 2019 0.2500 0.4000 0.1700 0.4000 2,800 +0.17(+73.91%)
Oct 23, 2019 0.2300 0.2300 0.2300 0.2300 2,822 -0.00(-1.08%)
Oct 22, 2019 0.2325 0.2325 0.2325 0.2325 173 +0.00(+0.91%)
Oct 21, 2019 0.1488 0.2304 0.1388 0.2304 44,800 +0.08(+50.20%)
Oct 18, 2019 0.1534 0.1534 0.1534 0.1534 500 +0.00(+0.07%)
Oct 17, 2019 0.1265 0.1880 0.1265 0.1533 18,800 +0.00(+0.52%)
Oct 16, 2019 0.1660 0.1660 0.1525 0.1525 35,500 +0.01(+3.81%)
Oct 15, 2019 0.1300 0.1469 0.1300 0.1469 40,866 +0.02(+12.57%)
Oct 11, 2019 0.1305 0.1305 0.1305 0 -0.02(-11.71%)
Oct 10, 2019 0.1627 0.1976 0.1450 0.1478 45,700 +0.01(+10.30%)
Oct 09, 2019 0.1340 0.1340 0.1300 0.1340 45,000 -0.01(-4.96%)
Oct 08, 2019 0.1300 0.1593 0.1300 0.1410 175,837 +0.00(+2.92%)
Oct 07, 2019 0.1552 0.1884 0.1300 0.1370 170,500 -0.06(-30.28%)
Oct 04, 2019 0.1600 0.1965 0.1400 0.1965 77,100 +0.05(+32.59%)
Oct 03, 2019 0.1400 0.1516 0.1400 0.1482 105,195 +0.01(+5.86%)
Oct 02, 2019 0.1400 0.1400 0.1400 0.1400 72,000 -0.00(-0.07%)
Oct 01, 2019 0.1899 0.1899 0.1400 0.1401 50,500 -0.02(-12.44%)
Sep 30, 2019 0.1750 0.1750 0.1600 0.1600 35,000 +0.00(+0.00%)
Sep 27, 2019 0.1561 0.1990 0.1561 0.1600 80,600 +0.01(+3.23%)
Sep 26, 2019 0.1550 0.1550 0.1500 0.1550 1,517 +0.00(+1.44%)
Sep 25, 2019 0.1500 0.1528 0.1300 0.1528 30,600 -0.01(-4.50%)
Sep 24, 2019 0.1600 0.1600 0.1600 0.1600 17,000 +0.02(+12.68%)
Sep 23, 2019 0.1600 0.1600 0.1420 0.1420 3,150 -0.03(-16.17%)
Sep 20, 2019 0.1696 0.1696 0.1508 0.1694 32,600 -0.01(-3.75%)
Sep 19, 2019 0.1703 0.1760 0.1600 0.1760 20,000 +0.01(+3.53%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Sep 16, 2019 0.1750 0.1750 0.1750 0 -0.02(-8.85%)
Sep 13, 2019 0.2239 0.2239 0.1900 0.1920 16,700 -0.02(-10.70%)
Sep 12, 2019 0.2177 0.2177 0.2006 0.2150 2,535 +0.00(+0.99%)
Sep 11, 2019 0.2308 0.2308 0.1926 0.2129 79,314 -0.02(-8.90%)
Sep 09, 2019 0.2337 0.2337 0.2337 0 +0.02(+11.29%)
Sep 06, 2019 0.2340 0.2340 0.2100 0.2100 2,500 -0.02(-10.49%)
Sep 05, 2019 0.2346 0.2346 0.2346 0.2346 8,530 +0.02(+7.76%)
Sep 04, 2019 0.2347 0.2447 0.2177 0.2177 70,050 -0.01(-4.85%)
Sep 03, 2019 0.2250 0.2288 0.1916 0.2288 12,000 +0.02(+8.95%)
Aug 29, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 28, 2019 0.2200 0.2365 0.2100 0.2100 80,100 -0.02(-6.96%)
Aug 27, 2019 0.2200 0.2257 0.2109 0.2257 3,396 -0.00(-1.87%)
Aug 26, 2019 0.2600 0.2600 0.2300 0.2300 19,300 -0.04(-14.81%)
Aug 22, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 21, 2019 0.3300 0.3300 0.2600 0.2700 25,000 -0.05(-15.41%)
Aug 20, 2019 0.3013 0.3192 0.2900 0.3192 28,856 +0.00(+0.35%)
Aug 19, 2019 0.3033 0.3181 0.2900 0.3181 23,700 +0.02(+6.03%)
Aug 16, 2019 0.3000 0.3000 0.2601 0.3000 38,000 -0.02(-5.66%)
Aug 15, 2019 0.3638 0.3638 0.3180 0.3180 16,100 -0.01(-3.46%)
Aug 14, 2019 0.3392 0.3392 0.3294 0.3294 15,700 +0.01(+2.94%)
Aug 13, 2019 0.3007 0.3362 0.3007 0.3200 39,864 +0.02(+5.75%)
Aug 09, 2019 0.3026 0.3026 0.3026 0 +0.08(+34.49%)
Aug 08, 2019 0.2418 0.2638 0.2232 0.2250 31,000 -0.04(-13.46%)
Aug 07, 2019 0.3100 0.3100 0.2600 0.2600 41,890 -0.02(-7.14%)
Aug 06, 2019 0.3655 0.3655 0.2741 0.2800 20,500 -0.12(-30.00%)
Aug 05, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.13(+48.15%)
Aug 02, 2019 0.3022 0.3022 0.2700 0.2700 11,000 -0.05(-14.91%)
Aug 01, 2019 0.2111 0.3173 0.2111 0.3173 727 +0.02(+5.77%)
Jul 31, 2019 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Jul 30, 2019 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+3.57%)
Jul 29, 2019 0.2736 0.2800 0.2736 0.2800 32,746 -0.00(-0.71%)
Jul 26, 2019 0.3039 0.3039 0.2615 0.2820 19,200 -0.04(-13.47%)
Jul 25, 2019 0.2871 0.3259 0.2871 0.3259 17,000 +0.02(+5.13%)
Jul 24, 2019 0.3587 0.3587 0.3100 0.3100 20,000 -0.07(-18.25%)
Jul 23, 2019 0.3792 0.3792 0.3792 44 +0.00(+0.00%)
Jul 22, 2019 0.3792 0.3792 0.3792 0.3792 10,000 -0.03(-6.37%)
Jul 19, 2019 0.4517 0.4517 0.3300 0.4050 28,000 +0.09(+26.56%)
Jul 18, 2019 0.3200 0.3200 0.3200 0.3200 2,200 -0.01(-1.54%)
Jul 16, 2019 0.3250 0.3250 0.3250 0 -0.08(-19.75%)
Jul 12, 2019 0.4050 0.4050 0.4050 0 -0.08(-16.92%)
Jul 11, 2019 0.4875 0.4875 0.4875 0.4875 125 +0.11(+28.32%)
Jul 10, 2019 0.3800 0.3800 0.3532 0.3799 37,850 -0.04(-9.05%)
Jul 09, 2019 0.4177 0.4177 0.4177 0.4177 10,000 -0.07(-13.75%)
Jul 05, 2019 0.4843 0.4843 0.4843 0 +0.03(+7.62%)
Jul 02, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.07%)
Jun 28, 2019 0.4895 0.4895 0.4895 0 +0.04(+8.78%)
Jun 26, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 25, 2019 0.4302 0.4302 0.3800 0.4300 10,850 -0.01(-1.35%)
Jun 24, 2019 0.4737 0.5043 0.4359 0.4359 19,410 -0.02(-5.24%)
Jun 21, 2019 0.4349 0.5190 0.4349 0.4600 36,400 +0.09(+24.32%)
Jun 20, 2019 0.4000 0.4560 0.3700 0.3700 88,675 +0.00(+0.00%)
Jun 19, 2019 0.3554 0.4200 0.3100 0.3700 3,975 -0.04(-10.41%)
Jun 18, 2019 0.4400 0.4709 0.3600 0.4130 19,302 +0.02(+4.61%)
Jun 17, 2019 0.4295 0.4335 0.3948 0.3948 7,000 -0.05(-10.66%)
Jun 14, 2019 0.3952 0.4419 0.3952 0.4419 24,900 -0.02(-3.93%)
Jun 13, 2019 0.4157 0.4686 0.4157 0.4600 18,200 +0.00(+0.00%)
Jun 12, 2019 0.5168 0.5168 0.4478 0.4600 42,625 -0.03(-6.69%)
Jun 11, 2019 0.5506 0.5506 0.4930 0.4930 25,525 +0.02(+4.87%)
Jun 10, 2019 0.5035 0.5269 0.4700 0.4701 35,840 +0.05(+11.93%)
Jun 07, 2019 0.4569 0.4569 0.4200 0.4200 2,000 -0.03(-6.67%)
Jun 06, 2019 0.4200 0.4500 0.4200 0.4500 15,500 +0.05(+13.26%)
Jun 05, 2019 0.4293 0.4293 0.3900 0.3973 68,475 -0.03(-7.45%)
Jun 04, 2019 0.5271 0.5509 0.4293 0.4293 5,775 -0.13(-22.82%)
Jun 03, 2019 0.5562 0.5562 0.5560 0.5562 7,050 +0.05(+9.06%)
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%)
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.