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

Cordovacann Corp (OP: LVRLF )

0.0735 +0.0165 (+28.95%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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%)
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%)
Mar 01, 2019 0.7141 0.7141 0.7141 0.7141 100 +0.05(+7.21%)
Feb 28, 2019 0.6800 0.6800 0.6661 4,500 -0.01(-2.04%)
Feb 27, 2019 0.7000 0.7000 0.6600 0.6800 16,522 -0.04(-5.56%)
Feb 26, 2019 0.7050 0.7454 0.7000 0.7200 32,086 -0.02(-2.70%)
Feb 25, 2019 0.7400 0.7400 0.7400 0.7400 9,000 -0.00(-0.22%)
Feb 22, 2019 0.7100 0.7416 0.7100 0.7416 14,800 +0.03(+4.45%)
Feb 21, 2019 0.7300 0.7469 0.7100 0.7100 31,339 -0.04(-5.08%)
Feb 20, 2019 0.7151 0.7480 0.7151 0.7480 41,280 -0.00(-0.27%)
Feb 19, 2019 0.7100 0.7588 0.7000 0.7500 30,000 +0.06(+8.70%)
Feb 15, 2019 0.6202 0.6900 0.6202 0.6900 5,200 +0.01(+1.47%)
Feb 14, 2019 0.6800 0.6800 0.6700 0.6800 16,900 +0.00(+0.00%)
Feb 13, 2019 0.6800 0.6827 0.6716 0.6800 13,825 +0.00(+0.64%)
Feb 12, 2019 0.6000 0.6757 0.5900 0.6757 34,500 +0.07(+10.77%)
Feb 11, 2019 0.6800 0.6800 0.3600 0.6100 39,590 -0.16(-20.78%)
Feb 08, 2019 0.7010 0.7010 0.7700 5,050 +0.07(+9.84%)
Feb 07, 2019 0.7399 0.7797 0.6799 0.7010 27,784 -0.03(-4.06%)
Feb 06, 2019 0.7000 0.7307 0.6800 0.7307 7,200 -0.02(-2.21%)
Feb 05, 2019 0.7546 0.7546 0.7472 0.7472 1,000 +0.02(+2.36%)
Feb 04, 2019 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Feb 01, 2019 0.7300 0.7300 0.7300 0.7300 13,800 +0.01(+1.54%)
Jan 31, 2019 0.7100 0.7189 0.7000 0.7189 4,873 -0.00(-0.14%)
Jan 30, 2019 0.7263 0.7270 0.6800 0.7199 24,513 +0.02(+2.84%)
Jan 29, 2019 0.6800 0.7137 0.6800 0.7000 4,700 +0.00(+0.00%)
Jan 28, 2019 0.8600 0.9000 0.6745 0.7000 42,798 -0.11(-13.58%)
Jan 25, 2019 0.8100 0.8100 0.6757 0.8100 17,200 +0.07(+9.46%)
Jan 24, 2019 0.7600 0.7600 0.7400 0.7400 6,205 +0.00(+0.00%)
Jan 22, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.65%)
Jan 18, 2019 0.7400 0.7400 0.6400 0.7352 8,100 +0.04(+5.03%)
Jan 17, 2019 0.7400 0.7400 0.7000 0.7000 17,461 -0.02(-2.28%)
Jan 16, 2019 0.7130 0.7163 0.6100 0.7163 6,470 +0.04(+6.39%)
Jan 15, 2019 0.6500 0.6733 0.6475 0.6733 21,321 -0.05(-6.49%)
Jan 14, 2019 0.6500 0.7200 0.6500 0.7200 6,700 +0.01(+1.59%)
Jan 11, 2019 0.7087 0.7087 0.7087 0.7087 200 -0.04(-5.51%)
Jan 10, 2019 0.7075 0.7500 0.6900 0.7500 3,260 +0.05(+7.14%)
Jan 09, 2019 0.7000 0.7000 0.7000 0.7000 5,000 -0.07(-9.09%)
Jan 08, 2019 0.7210 0.7700 0.7000 0.7700 5,305 +0.07(+10.00%)
Jan 07, 2019 0.6800 0.7500 0.6800 0.7000 8,247 -0.05(-6.67%)
Jan 04, 2019 0.7500 0.7500 0.7500 0.7500 2,900 +0.00(+0.00%)
Jan 03, 2019 0.7400 0.7500 0.7400 0.7500 3,500 +0.01(+0.87%)
Dec 31, 2018 0.7435 0.7435 0.7435 0 +0.06(+9.34%)
Dec 27, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 26, 2018 0.6800 0.6800 0.6800 0.6800 1,188 +0.06(+10.21%)
Dec 24, 2018 0.6500 0.6500 0.6170 0.6170 2,100 -0.13(-17.73%)
Dec 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 19, 2018 0.7500 0.7500 0.7500 0.7500 912 +0.07(+10.29%)
Dec 18, 2018 0.6800 0.6800 0.6800 0.6800 500 -0.07(-9.33%)
Dec 14, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 11, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 10, 2018 0.8300 0.8300 0.6800 0.7000 9,700 -0.05(-6.67%)
Dec 07, 2018 0.7500 0.7820 0.7500 0.7500 13,200 -0.05(-6.25%)
Dec 06, 2018 0.6860 0.8000 0.6860 0.8000 3,873 +0.04(+5.82%)
Dec 04, 2018 0.7800 0.7800 0.7500 0.7560 17,100 -0.04(-5.50%)
Dec 03, 2018 0.8500 0.8500 0.8000 0.8000 4,975 -0.10(-11.11%)
Nov 30, 2018 1.000 1.000 0.9000 0.9000 33,100 +0.00(+0.00%)
Nov 29, 2018 0.7550 0.9400 0.7500 0.9000 16,400 +0.04(+4.65%)
Nov 28, 2018 0.9500 0.9500 0.7700 0.8600 80,160 -0.08(-8.51%)
Nov 27, 2018 0.7500 0.9800 0.7500 0.9400 15,420 +0.09(+10.59%)
Nov 26, 2018 0.8100 0.9925 0.8100 0.8500 7,700 -0.15(-15.00%)
Nov 23, 2018 1.000 1.000 1.000 40 +0.00(+0.00%)
Nov 21, 2018 1.000 1.000 1.000 0 +0.01(+0.76%)
Nov 16, 2018 0.9925 0.9925 0.9925 0 +0.09(+10.28%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 1,500 -0.09(-9.14%)
Nov 14, 2018 1.000 1.000 0.7500 0.9905 11,100 -0.01(-0.95%)
Nov 13, 2018 1.000 1.000 0.8400 1.000 10,500 -0.02(-1.96%)
Nov 12, 2018 1.000 1.020 1.000 1.020 3,090 +0.02(+2.00%)
Nov 09, 2018 1.100 1.100 1.000 1.000 3,000 -0.10(-9.09%)
Nov 08, 2018 1.000 1.100 1.000 1.100 4,475 +0.10(+10.00%)
Nov 07, 2018 1.160 1.160 1.000 1.000 6,100 -0.06(-5.30%)
Nov 06, 2018 1.125 1.200 1.000 1.056 5,500 +0.06(+5.60%)
Nov 05, 2018 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
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.