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 (%)
May 29, 2020 0.2597 0.2681 0.2597 0.2681 18,500 -0.02(-5.96%)
May 27, 2020 0.2851 0.2851 0.2851 0 -0.01(-4.97%)
May 21, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2020 0.2600 0.3000 0.2600 0.3000 10,700 +0.02(+7.14%)
May 19, 2020 0.2865 0.3249 0.2600 0.2800 23,800 -0.06(-17.65%)
May 18, 2020 0.3600 0.3600 0.3188 0.3400 16,200 +0.04(+13.33%)
May 15, 2020 0.3000 0.3090 0.3000 0.3000 36,900 -0.01(-3.23%)
May 14, 2020 0.3200 0.3200 0.2800 0.3100 60,781 -0.01(-1.59%)
May 13, 2020 0.2600 0.3200 0.2500 0.3150 29,700 -0.02(-4.55%)
May 11, 2020 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
May 08, 2020 0.3000 0.3050 0.3000 0.3050 200 -0.01(-1.61%)
May 07, 2020 0.3100 0.3100 0.3100 99 +0.00(+0.00%)
May 06, 2020 0.3010 0.3100 0.3010 0.3100 9,382 +0.01(+3.33%)
May 04, 2020 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
May 01, 2020 0.3490 0.3490 0.3000 0.3400 18,100 +0.04(+13.33%)
Apr 30, 2020 0.3100 0.3156 0.2975 0.3000 32,852 -0.04(-10.50%)
Apr 29, 2020 0.3300 0.3600 0.3200 0.3352 74,785 +0.03(+8.06%)
Apr 28, 2020 0.3784 0.3784 0.3102 0.3102 41,439 -0.03(-8.76%)
Apr 27, 2020 0.3499 0.3500 0.3100 0.3400 88,300 +0.05(+18.26%)
Apr 24, 2020 0.3000 0.3500 0.2875 0.2875 54,700 -0.05(-15.42%)
Apr 23, 2020 0.3000 0.3399 0.3000 0.3399 12,065 -0.00(-0.03%)
Apr 22, 2020 0.3009 0.3500 0.2850 0.3400 46,954 +0.06(+21.43%)
Apr 21, 2020 0.3000 0.3350 0.2800 0.2800 40,839 -0.01(-3.45%)
Apr 20, 2020 0.3250 0.3250 0.2348 0.2900 49,766 +0.06(+26.09%)
Apr 17, 2020 0.3000 0.3327 0.1434 0.2300 248,100 -0.06(-19.86%)
Apr 16, 2020 0.1750 0.2882 0.1750 0.2870 67,375 +0.04(+14.80%)
Apr 15, 2020 0.2325 0.2500 0.2325 0.2500 28,700 +0.01(+2.67%)
Apr 14, 2020 0.2380 0.2474 0.2200 0.2435 37,651 +0.00(+1.46%)
Apr 13, 2020 0.2014 0.2500 0.2000 0.2400 111,216 +0.04(+20.00%)
Apr 09, 2020 0.1560 0.2014 0.1550 0.2000 112,400 +0.04(+28.95%)
Apr 08, 2020 0.1470 0.1650 0.1470 0.1551 59,800 +0.01(+3.40%)
Apr 07, 2020 0.1575 0.1600 0.1500 0.1500 35,150 -0.02(-9.09%)
Apr 06, 2020 0.1500 0.1650 0.1500 0.1650 7,800 +0.00(+0.00%)
Apr 03, 2020 0.1429 0.1650 0.1300 0.1650 2,800 +0.00(+0.00%)
Apr 02, 2020 0.1650 0.1650 0.1650 0.1650 20,935 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1650 0.1200 0.1650 10,265 +0.02(+10.00%)
Mar 31, 2020 0.1500 0.1750 0.1500 0.1500 81,000 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1500 0.1500 20,000 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0 +0.06(+50.44%)
Mar 25, 2020 0.1130 0.1130 0.1130 0.1130 5,075 -0.01(-5.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 0.1200 708 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Mar 18, 2020 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Mar 17, 2020 0.1687 0.1687 0.1000 0.1450 10,349 +0.02(+12.58%)
Mar 16, 2020 0.1200 0.1288 0.1200 0.1288 5,200 -0.03(-17.59%)
Mar 13, 2020 0.0545 0.1563 0.0545 0.1563 11,600 +0.02(+16.82%)
Mar 12, 2020 0.1117 0.1400 0.0684 0.1338 31,700 -0.02(-10.80%)
Mar 11, 2020 0.1518 0.1600 0.1500 0.1500 34,000 -0.04(-19.18%)
Mar 10, 2020 0.1400 0.1856 0.1399 0.1856 87,600 +0.05(+32.57%)
Mar 09, 2020 0.1450 0.1480 0.1400 0.1400 59,800 -0.01(-9.50%)
Mar 06, 2020 0.1350 0.1590 0.1350 0.1547 14,300 -0.01(-3.73%)
Mar 05, 2020 0.1700 0.2178 0.1598 0.1607 80,646 -0.01(-5.47%)
Mar 04, 2020 0.1400 0.1700 0.1400 0.1700 160,700 +0.03(+21.43%)
Mar 03, 2020 0.1547 0.1700 0.1400 0.1400 82,400 +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.