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
Streaming Delayed 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 (%)
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%)
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.