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 (%)
Aug 29, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 28, 2019 0.2200 0.2365 0.2100 0.2100 80,100 -0.02(-6.96%)
Aug 27, 2019 0.2200 0.2257 0.2109 0.2257 3,396 -0.00(-1.87%)
Aug 26, 2019 0.2600 0.2600 0.2300 0.2300 19,300 -0.04(-14.81%)
Aug 22, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 21, 2019 0.3300 0.3300 0.2600 0.2700 25,000 -0.05(-15.41%)
Aug 20, 2019 0.3013 0.3192 0.2900 0.3192 28,856 +0.00(+0.35%)
Aug 19, 2019 0.3033 0.3181 0.2900 0.3181 23,700 +0.02(+6.03%)
Aug 16, 2019 0.3000 0.3000 0.2601 0.3000 38,000 -0.02(-5.66%)
Aug 15, 2019 0.3638 0.3638 0.3180 0.3180 16,100 -0.01(-3.46%)
Aug 14, 2019 0.3392 0.3392 0.3294 0.3294 15,700 +0.01(+2.94%)
Aug 13, 2019 0.3007 0.3362 0.3007 0.3200 39,864 +0.02(+5.75%)
Aug 09, 2019 0.3026 0.3026 0.3026 0 +0.08(+34.49%)
Aug 08, 2019 0.2418 0.2638 0.2232 0.2250 31,000 -0.04(-13.46%)
Aug 07, 2019 0.3100 0.3100 0.2600 0.2600 41,890 -0.02(-7.14%)
Aug 06, 2019 0.3655 0.3655 0.2741 0.2800 20,500 -0.12(-30.00%)
Aug 05, 2019 0.4000 0.4000 0.4000 0.4000 3,000 +0.13(+48.15%)
Aug 02, 2019 0.3022 0.3022 0.2700 0.2700 11,000 -0.05(-14.91%)
Aug 01, 2019 0.2111 0.3173 0.2111 0.3173 727 +0.02(+5.77%)
Jul 31, 2019 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Jul 30, 2019 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+3.57%)
Jul 29, 2019 0.2736 0.2800 0.2736 0.2800 32,746 -0.00(-0.71%)
Jul 26, 2019 0.3039 0.3039 0.2615 0.2820 19,200 -0.04(-13.47%)
Jul 25, 2019 0.2871 0.3259 0.2871 0.3259 17,000 +0.02(+5.13%)
Jul 24, 2019 0.3587 0.3587 0.3100 0.3100 20,000 -0.07(-18.25%)
Jul 23, 2019 0.3792 0.3792 0.3792 44 +0.00(+0.00%)
Jul 22, 2019 0.3792 0.3792 0.3792 0.3792 10,000 -0.03(-6.37%)
Jul 19, 2019 0.4517 0.4517 0.3300 0.4050 28,000 +0.09(+26.56%)
Jul 18, 2019 0.3200 0.3200 0.3200 0.3200 2,200 -0.01(-1.54%)
Jul 16, 2019 0.3250 0.3250 0.3250 0 -0.08(-19.75%)
Jul 12, 2019 0.4050 0.4050 0.4050 0 -0.08(-16.92%)
Jul 11, 2019 0.4875 0.4875 0.4875 0.4875 125 +0.11(+28.32%)
Jul 10, 2019 0.3800 0.3800 0.3532 0.3799 37,850 -0.04(-9.05%)
Jul 09, 2019 0.4177 0.4177 0.4177 0.4177 10,000 -0.07(-13.75%)
Jul 05, 2019 0.4843 0.4843 0.4843 0 +0.03(+7.62%)
Jul 02, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.07%)
Jun 28, 2019 0.4895 0.4895 0.4895 0 +0.04(+8.78%)
Jun 26, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jun 25, 2019 0.4302 0.4302 0.3800 0.4300 10,850 -0.01(-1.35%)
Jun 24, 2019 0.4737 0.5043 0.4359 0.4359 19,410 -0.02(-5.24%)
Jun 21, 2019 0.4349 0.5190 0.4349 0.4600 36,400 +0.09(+24.32%)
Jun 20, 2019 0.4000 0.4560 0.3700 0.3700 88,675 +0.00(+0.00%)
Jun 19, 2019 0.3554 0.4200 0.3100 0.3700 3,975 -0.04(-10.41%)
Jun 18, 2019 0.4400 0.4709 0.3600 0.4130 19,302 +0.02(+4.61%)
Jun 17, 2019 0.4295 0.4335 0.3948 0.3948 7,000 -0.05(-10.66%)
Jun 14, 2019 0.3952 0.4419 0.3952 0.4419 24,900 -0.02(-3.93%)
Jun 13, 2019 0.4157 0.4686 0.4157 0.4600 18,200 +0.00(+0.00%)
Jun 12, 2019 0.5168 0.5168 0.4478 0.4600 42,625 -0.03(-6.69%)
Jun 11, 2019 0.5506 0.5506 0.4930 0.4930 25,525 +0.02(+4.87%)
Jun 10, 2019 0.5035 0.5269 0.4700 0.4701 35,840 +0.05(+11.93%)
Jun 07, 2019 0.4569 0.4569 0.4200 0.4200 2,000 -0.03(-6.67%)
Jun 06, 2019 0.4200 0.4500 0.4200 0.4500 15,500 +0.05(+13.26%)
Jun 05, 2019 0.4293 0.4293 0.3900 0.3973 68,475 -0.03(-7.45%)
Jun 04, 2019 0.5271 0.5509 0.4293 0.4293 5,775 -0.13(-22.82%)
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.