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

Cordovacann Corp (OP: LVRLF )

0.0800 +0.0072 (+9.89%)
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 (%)
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%)
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.