Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cordovacann Corp (OP: LVRLF )

0.0728 UNCHANGED
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 (%)
Dec 31, 2019 0.1522 0.1522 0.1522 0 +0.02(+17.08%)
Dec 30, 2019 0.1500 0.1500 0.1200 0.1300 50,500 -0.03(-18.75%)
Dec 27, 2019 0.1490 0.1600 0.1300 0.1600 108,400 +0.00(+0.00%)
Dec 26, 2019 0.1600 0.1600 0.1600 0.1600 9,200 +0.02(+16.36%)
Dec 24, 2019 0.1300 0.1600 0.1300 0.1375 93,900 -0.06(-31.25%)
Dec 23, 2019 0.2200 0.2200 0.2000 0.2000 19,500 +0.00(+0.00%)
Dec 20, 2019 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Dec 19, 2019 0.2200 0.2200 0.1300 0.2200 3,550 +0.01(+4.76%)
Dec 18, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Dec 17, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Dec 13, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 12, 2019 0.1685 0.2300 0.1685 0.2200 8,000 +0.00(+0.00%)
Dec 11, 2019 0.1393 0.2200 0.1351 0.2200 1,300 +0.04(+22.22%)
Dec 09, 2019 0.1800 0.1800 0.1800 0 -0.02(-9.73%)
Dec 06, 2019 0.2150 0.2150 0.1994 0.1994 2,100 +0.02(+8.37%)
Dec 05, 2019 0.1840 0.1840 0.1840 0.1840 500 +0.01(+8.24%)
Dec 04, 2019 0.1850 0.1850 0.1700 0.1700 5,700 -0.03(-15.00%)
Dec 02, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 27, 2019 0.2300 0.2300 0.2300 0 +0.01(+5.02%)
Nov 26, 2019 0.1500 0.2190 0.1500 0.2190 13,714 +0.02(+9.50%)
Nov 25, 2019 0.2290 0.2290 0.2000 0.2000 4,100 -0.03(-13.04%)
Nov 22, 2019 0.2300 0.2300 0.2300 0.2300 100 +0.02(+9.52%)
Nov 19, 2019 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Nov 15, 2019 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Nov 13, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2019 0.1350 0.2200 0.1350 0.2200 5,300 +0.06(+37.50%)
Nov 11, 2019 0.2100 0.3200 0.1600 0.1600 33,900 -0.04(-20.00%)
Nov 07, 2019 0.2000 0.2000 0.2000 0 -0.02(-10.79%)
Nov 06, 2019 0.2242 0.2242 0.2242 0.2242 5,000 -0.11(-33.07%)
Nov 04, 2019 0.3350 0.3350 0.3350 0 +0.21(+157.69%)
Nov 01, 2019 0.1300 0.1446 0.1300 0.1300 141,600 -0.04(-22.94%)
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%)
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.