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 (%)
Jan 31, 2019 0.7100 0.7189 0.7000 0.7189 4,873 -0.00(-0.14%)
Jan 30, 2019 0.7263 0.7270 0.6800 0.7199 24,513 +0.02(+2.84%)
Jan 29, 2019 0.6800 0.7137 0.6800 0.7000 4,700 +0.00(+0.00%)
Jan 28, 2019 0.8600 0.9000 0.6745 0.7000 42,798 -0.11(-13.58%)
Jan 25, 2019 0.8100 0.8100 0.6757 0.8100 17,200 +0.07(+9.46%)
Jan 24, 2019 0.7600 0.7600 0.7400 0.7400 6,205 +0.00(+0.00%)
Jan 22, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.65%)
Jan 18, 2019 0.7400 0.7400 0.6400 0.7352 8,100 +0.04(+5.03%)
Jan 17, 2019 0.7400 0.7400 0.7000 0.7000 17,461 -0.02(-2.28%)
Jan 16, 2019 0.7130 0.7163 0.6100 0.7163 6,470 +0.04(+6.39%)
Jan 15, 2019 0.6500 0.6733 0.6475 0.6733 21,321 -0.05(-6.49%)
Jan 14, 2019 0.6500 0.7200 0.6500 0.7200 6,700 +0.01(+1.59%)
Jan 11, 2019 0.7087 0.7087 0.7087 0.7087 200 -0.04(-5.51%)
Jan 10, 2019 0.7075 0.7500 0.6900 0.7500 3,260 +0.05(+7.14%)
Jan 09, 2019 0.7000 0.7000 0.7000 0.7000 5,000 -0.07(-9.09%)
Jan 08, 2019 0.7210 0.7700 0.7000 0.7700 5,305 +0.07(+10.00%)
Jan 07, 2019 0.6800 0.7500 0.6800 0.7000 8,247 -0.05(-6.67%)
Jan 04, 2019 0.7500 0.7500 0.7500 0.7500 2,900 +0.00(+0.00%)
Jan 03, 2019 0.7400 0.7500 0.7400 0.7500 3,500 +0.01(+0.87%)
Dec 31, 2018 0.7435 0.7435 0.7435 0 +0.06(+9.34%)
Dec 27, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 26, 2018 0.6800 0.6800 0.6800 0.6800 1,188 +0.06(+10.21%)
Dec 24, 2018 0.6500 0.6500 0.6170 0.6170 2,100 -0.13(-17.73%)
Dec 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 19, 2018 0.7500 0.7500 0.7500 0.7500 912 +0.07(+10.29%)
Dec 18, 2018 0.6800 0.6800 0.6800 0.6800 500 -0.07(-9.33%)
Dec 14, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 11, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 10, 2018 0.8300 0.8300 0.6800 0.7000 9,700 -0.05(-6.67%)
Dec 07, 2018 0.7500 0.7820 0.7500 0.7500 13,200 -0.05(-6.25%)
Dec 06, 2018 0.6860 0.8000 0.6860 0.8000 3,873 +0.04(+5.82%)
Dec 04, 2018 0.7800 0.7800 0.7500 0.7560 17,100 -0.04(-5.50%)
Dec 03, 2018 0.8500 0.8500 0.8000 0.8000 4,975 -0.10(-11.11%)
Nov 30, 2018 1.000 1.000 0.9000 0.9000 33,100 +0.00(+0.00%)
Nov 29, 2018 0.7550 0.9400 0.7500 0.9000 16,400 +0.04(+4.65%)
Nov 28, 2018 0.9500 0.9500 0.7700 0.8600 80,160 -0.08(-8.51%)
Nov 27, 2018 0.7500 0.9800 0.7500 0.9400 15,420 +0.09(+10.59%)
Nov 26, 2018 0.8100 0.9925 0.8100 0.8500 7,700 -0.15(-15.00%)
Nov 23, 2018 1.000 1.000 1.000 40 +0.00(+0.00%)
Nov 21, 2018 1.000 1.000 1.000 0 +0.01(+0.76%)
Nov 16, 2018 0.9925 0.9925 0.9925 0 +0.09(+10.28%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 1,500 -0.09(-9.14%)
Nov 14, 2018 1.000 1.000 0.7500 0.9905 11,100 -0.01(-0.95%)
Nov 13, 2018 1.000 1.000 0.8400 1.000 10,500 -0.02(-1.96%)
Nov 12, 2018 1.000 1.020 1.000 1.020 3,090 +0.02(+2.00%)
Nov 09, 2018 1.100 1.100 1.000 1.000 3,000 -0.10(-9.09%)
Nov 08, 2018 1.000 1.100 1.000 1.100 4,475 +0.10(+10.00%)
Nov 07, 2018 1.160 1.160 1.000 1.000 6,100 -0.06(-5.30%)
Nov 06, 2018 1.125 1.200 1.000 1.056 5,500 +0.06(+5.60%)
Nov 05, 2018 1.000 1.000 1.000 1.000 5,000 +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.