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 (%)
Nov 30, 2020 0.2700 0.2775 0.2073 0.2400 114,900 -0.05(-18.62%)
Nov 27, 2020 0.2456 0.2949 0.2456 0.2949 373,900 +0.01(+2.86%)
Nov 25, 2020 0.2800 0.2867 0.2725 0.2867 89,000 +0.00(+0.81%)
Nov 24, 2020 0.2730 0.3008 0.2500 0.2844 192,650 +0.01(+5.33%)
Nov 23, 2020 0.2300 0.2798 0.2100 0.2700 213,551 +0.04(+18.94%)
Nov 20, 2020 0.2271 0.2271 0.2196 0.2270 35,200 -0.00(-0.31%)
Nov 19, 2020 0.2299 0.2310 0.2125 0.2277 54,524 +0.01(+5.91%)
Nov 18, 2020 0.2225 0.2313 0.2000 0.2150 153,178 -0.01(-3.33%)
Nov 17, 2020 0.2100 0.2224 0.1705 0.2224 117,170 +0.01(+6.67%)
Nov 16, 2020 0.1899 0.2085 0.1850 0.2085 63,465 +0.02(+9.74%)
Nov 13, 2020 0.1900 0.1993 0.1520 0.1900 161,400 +0.00(+0.53%)
Nov 12, 2020 0.1778 0.1890 0.1700 0.1890 35,300 +0.00(+1.18%)
Nov 11, 2020 0.1774 0.1895 0.1700 0.1868 65,940 +0.01(+3.84%)
Nov 10, 2020 0.1671 0.1859 0.1650 0.1799 86,700 +0.01(+8.96%)
Nov 09, 2020 0.1699 0.1699 0.1651 0.1651 25,200 +0.01(+6.52%)
Nov 06, 2020 0.1693 0.1693 0.1550 0.1550 9,700 +0.01(+3.82%)
Nov 05, 2020 0.1781 0.1861 0.1400 0.1493 127,300 -0.00(-0.47%)
Nov 04, 2020 0.1595 0.1688 0.1275 0.1500 87,768 -0.01(-3.85%)
Nov 03, 2020 0.1468 0.1560 0.1450 0.1560 89,600 +0.02(+11.11%)
Nov 02, 2020 0.1309 0.1498 0.1309 0.1404 10,700 -0.01(-9.42%)
Oct 30, 2020 0.1502 0.1593 0.1500 0.1550 76,200 +0.01(+3.47%)
Oct 29, 2020 0.1500 0.1585 0.1375 0.1498 32,000 -0.00(-2.98%)
Oct 28, 2020 0.1467 0.1544 0.1467 0.1544 4,000 +0.01(+4.89%)
Oct 27, 2020 0.1472 0.1472 0.1472 0.1472 200 +0.01(+5.14%)
Oct 26, 2020 0.1400 0.1400 0.1350 0.1400 52,408 -0.01(-4.70%)
Oct 23, 2020 0.1550 0.1665 0.1332 0.1469 227,400 -0.01(-4.05%)
Oct 22, 2020 0.1450 0.1531 0.1300 0.1531 121,920 -0.00(-2.61%)
Oct 21, 2020 0.1500 0.1572 0.1448 0.1572 121,495 -0.02(-10.17%)
Oct 20, 2020 0.1500 0.1769 0.1500 0.1750 61,315 +0.02(+16.67%)
Oct 19, 2020 0.1310 0.1607 0.1310 0.1500 31,313 +0.00(+0.00%)
Oct 16, 2020 0.1324 0.1500 0.1324 0.1500 1,100 +0.00(+0.81%)
Oct 15, 2020 0.1490 0.1586 0.1401 0.1488 30,498 -0.00(-0.80%)
Oct 14, 2020 0.1826 0.1826 0.1490 0.1500 46,990 -0.01(-6.25%)
Oct 13, 2020 0.1602 0.1669 0.1551 0.1600 55,512 -0.00(-2.91%)
Oct 12, 2020 0.1625 0.1700 0.1625 0.1648 6,350 -0.01(-3.06%)
Oct 09, 2020 0.1750 0.1750 0.1500 0.1700 44,400 +0.00(+0.00%)
Oct 08, 2020 0.1671 0.1700 0.1671 0.1700 1,100 -0.00(-2.75%)
Oct 07, 2020 0.1595 0.1748 0.1595 0.1748 10,400 -0.01(-5.51%)
Oct 06, 2020 0.1700 0.1850 0.1700 0.1850 6,428 +0.01(+4.11%)
Oct 05, 2020 0.1875 0.1875 0.1777 0.1777 30,965 +0.00(+0.11%)
Oct 02, 2020 0.1800 0.1800 0.1775 0.1775 5,100 +0.00(+1.43%)
Oct 01, 2020 0.1900 0.1900 0.1700 0.1750 10,800 -0.01(-5.81%)
Sep 30, 2020 0.1700 0.1858 0.1700 0.1858 16,528 +0.02(+9.29%)
Sep 29, 2020 0.1700 0.1700 0.1700 0.1700 9,501 -0.00(-2.86%)
Sep 28, 2020 0.2008 0.2008 0.1750 0.1750 44,121 -0.02(-7.89%)
Sep 25, 2020 0.1800 0.1900 0.1779 0.1900 21,600 -0.00(-1.55%)
Sep 24, 2020 0.1700 0.1930 0.1650 0.1930 22,200 -0.01(-3.50%)
Sep 23, 2020 0.1720 0.2000 0.1720 0.2000 22,478 +0.00(+0.00%)
Sep 22, 2020 0.1600 0.2000 0.1600 0.2000 43,700 +0.05(+29.03%)
Sep 21, 2020 0.1550 0.2074 0.1550 0.1550 22,081 -0.05(-23.00%)
Sep 18, 2020 0.1650 0.2068 0.1650 0.2013 121,900 +0.05(+29.87%)
Sep 17, 2020 0.1594 0.1594 0.1550 0.1550 17,226 -0.01(-5.95%)
Sep 16, 2020 0.1615 0.1726 0.1500 0.1648 243,890 +0.02(+11.35%)
Sep 15, 2020 0.1475 0.2180 0.1400 0.1480 78,026 -0.01(-5.25%)
Sep 14, 2020 0.1590 0.1624 0.1500 0.1562 60,200 +0.00(+1.69%)
Sep 11, 2020 0.1600 0.1611 0.1400 0.1536 420,800 +0.01(+5.93%)
Sep 10, 2020 0.1800 0.1800 0.1440 0.1450 274,272 -0.05(-23.68%)
Sep 09, 2020 0.1884 0.1920 0.1743 0.1900 85,400 +0.02(+8.57%)
Sep 08, 2020 0.1550 0.1864 0.1550 0.1750 33,150 -0.00(-1.57%)
Sep 04, 2020 0.1778 0.1778 0.1778 0.1778 18,100 +0.02(+11.06%)
Sep 03, 2020 0.2039 0.2039 0.1510 0.1601 175,622 -0.02(-13.46%)
Sep 02, 2020 0.1979 0.1995 0.1803 0.1850 23,482 -0.01(-2.63%)
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.