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

Cordovacann Corp (OP: LVRLF )

0.0728 -0.0162 (-18.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 30, 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 (%)
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%)
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.