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 (%)
Oct 31, 2019 0.1400 0.1687 0.1300 0.1687 63,600 +0.04(+26.84%)
Oct 30, 2019 0.1500 0.1500 0.1300 0.1330 105,800 -0.01(-5.00%)
Oct 29, 2019 0.2832 0.2832 0.1300 0.1400 143,482 -0.10(-41.67%)
Oct 28, 2019 0.4665 0.4665 0.2200 0.2400 25,850 -0.34(-58.83%)
Oct 25, 2019 0.4000 0.5829 0.2400 0.5829 27,200 +0.18(+45.72%)
Oct 24, 2019 0.2500 0.4000 0.1700 0.4000 2,800 +0.17(+73.91%)
Oct 23, 2019 0.2300 0.2300 0.2300 0.2300 2,822 -0.00(-1.08%)
Oct 22, 2019 0.2325 0.2325 0.2325 0.2325 173 +0.00(+0.91%)
Oct 21, 2019 0.1488 0.2304 0.1388 0.2304 44,800 +0.08(+50.20%)
Oct 18, 2019 0.1534 0.1534 0.1534 0.1534 500 +0.00(+0.07%)
Oct 17, 2019 0.1265 0.1880 0.1265 0.1533 18,800 +0.00(+0.52%)
Oct 16, 2019 0.1660 0.1660 0.1525 0.1525 35,500 +0.01(+3.81%)
Oct 15, 2019 0.1300 0.1469 0.1300 0.1469 40,866 +0.02(+12.57%)
Oct 11, 2019 0.1305 0.1305 0.1305 0 -0.02(-11.71%)
Oct 10, 2019 0.1627 0.1976 0.1450 0.1478 45,700 +0.01(+10.30%)
Oct 09, 2019 0.1340 0.1340 0.1300 0.1340 45,000 -0.01(-4.96%)
Oct 08, 2019 0.1300 0.1593 0.1300 0.1410 175,837 +0.00(+2.92%)
Oct 07, 2019 0.1552 0.1884 0.1300 0.1370 170,500 -0.06(-30.28%)
Oct 04, 2019 0.1600 0.1965 0.1400 0.1965 77,100 +0.05(+32.59%)
Oct 03, 2019 0.1400 0.1516 0.1400 0.1482 105,195 +0.01(+5.86%)
Oct 02, 2019 0.1400 0.1400 0.1400 0.1400 72,000 -0.00(-0.07%)
Oct 01, 2019 0.1899 0.1899 0.1400 0.1401 50,500 -0.02(-12.44%)
Sep 30, 2019 0.1750 0.1750 0.1600 0.1600 35,000 +0.00(+0.00%)
Sep 27, 2019 0.1561 0.1990 0.1561 0.1600 80,600 +0.01(+3.23%)
Sep 26, 2019 0.1550 0.1550 0.1500 0.1550 1,517 +0.00(+1.44%)
Sep 25, 2019 0.1500 0.1528 0.1300 0.1528 30,600 -0.01(-4.50%)
Sep 24, 2019 0.1600 0.1600 0.1600 0.1600 17,000 +0.02(+12.68%)
Sep 23, 2019 0.1600 0.1600 0.1420 0.1420 3,150 -0.03(-16.17%)
Sep 20, 2019 0.1696 0.1696 0.1508 0.1694 32,600 -0.01(-3.75%)
Sep 19, 2019 0.1703 0.1760 0.1600 0.1760 20,000 +0.01(+3.53%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Sep 16, 2019 0.1750 0.1750 0.1750 0 -0.02(-8.85%)
Sep 13, 2019 0.2239 0.2239 0.1900 0.1920 16,700 -0.02(-10.70%)
Sep 12, 2019 0.2177 0.2177 0.2006 0.2150 2,535 +0.00(+0.99%)
Sep 11, 2019 0.2308 0.2308 0.1926 0.2129 79,314 -0.02(-8.90%)
Sep 09, 2019 0.2337 0.2337 0.2337 0 +0.02(+11.29%)
Sep 06, 2019 0.2340 0.2340 0.2100 0.2100 2,500 -0.02(-10.49%)
Sep 05, 2019 0.2346 0.2346 0.2346 0.2346 8,530 +0.02(+7.76%)
Sep 04, 2019 0.2347 0.2447 0.2177 0.2177 70,050 -0.01(-4.85%)
Sep 03, 2019 0.2250 0.2288 0.1916 0.2288 12,000 +0.02(+8.95%)
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%)
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.