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

Cordovacann Corp (OP: LVRLF )

0.0735 +0.0165 (+28.95%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Feb 26, 2021 0.3300 0.3570 0.3000 0.3365 66,900 -0.02(-4.81%)
Feb 25, 2021 0.3621 0.3797 0.3380 0.3535 50,395 -0.01(-2.54%)
Feb 24, 2021 0.3600 0.3799 0.3300 0.3627 44,328 -0.00(-0.58%)
Feb 23, 2021 0.3600 0.3865 0.3600 0.3648 59,731 -0.01(-3.06%)
Feb 22, 2021 0.3928 0.4925 0.3600 0.3763 159,795 +0.01(+1.84%)
Feb 19, 2021 0.3800 0.3800 0.3401 0.3695 76,700 +0.00(+1.21%)
Feb 18, 2021 0.3400 0.4060 0.3400 0.3651 47,089 +0.03(+7.45%)
Feb 17, 2021 0.3145 0.3600 0.2971 0.3398 72,276 -0.02(-4.28%)
Feb 16, 2021 0.3745 0.3745 0.3500 0.3550 132,850 -0.02(-4.05%)
Feb 12, 2021 0.3484 0.3715 0.3400 0.3700 96,700 +0.01(+2.81%)
Feb 11, 2021 0.3754 0.3754 0.3400 0.3599 57,383 -0.00(-0.03%)
Feb 10, 2021 0.3500 0.3962 0.2963 0.3600 121,894 -0.01(-2.65%)
Feb 09, 2021 0.3502 0.3900 0.3390 0.3698 122,036 -0.01(-2.27%)
Feb 08, 2021 0.3400 0.3792 0.3352 0.3784 171,838 +0.05(+14.67%)
Feb 05, 2021 0.2877 0.3300 0.2855 0.3300 103,500 +0.03(+11.60%)
Feb 04, 2021 0.3000 0.3000 0.2750 0.2957 51,489 -0.01(-2.09%)
Feb 03, 2021 0.2800 0.3029 0.2500 0.3020 193,822 +0.02(+7.86%)
Feb 02, 2021 0.2800 0.3000 0.2800 0.2800 66,350 -0.03(-10.23%)
Feb 01, 2021 0.3200 0.3650 0.3000 0.3119 38,569 +0.00(+0.61%)
Jan 29, 2021 0.3300 0.3399 0.3100 0.3100 59,400 -0.02(-5.92%)
Jan 28, 2021 0.3200 0.3302 0.3000 0.3295 2,433 -0.00(-0.15%)
Jan 27, 2021 0.3300 0.3300 0.2795 0.3300 140,997 +0.01(+3.13%)
Jan 26, 2021 0.3060 0.3458 0.3000 0.3200 162,901 -0.03(-9.73%)
Jan 25, 2021 0.2852 0.4143 0.2852 0.3545 231,113 +0.07(+22.66%)
Jan 22, 2021 0.2283 0.2890 0.2283 0.2890 241,700 +0.06(+25.82%)
Jan 21, 2021 0.2660 0.2660 0.2200 0.2297 231,648 -0.02(-7.08%)
Jan 20, 2021 0.2415 0.2472 0.2300 0.2472 171,453 +0.02(+7.53%)
Jan 19, 2021 0.2597 0.2650 0.2185 0.2299 76,053 +0.00(+0.57%)
Jan 15, 2021 0.2287 0.2287 0.2050 0.2286 13,000 +0.02(+8.86%)
Jan 14, 2021 0.2175 0.2249 0.1700 0.2100 168,082 -0.01(-4.55%)
Jan 13, 2021 0.2100 0.2200 0.2100 0.2200 6,785 -0.00(-0.90%)
Jan 12, 2021 0.1863 0.2625 0.1863 0.2220 218,851 +0.01(+6.37%)
Jan 11, 2021 0.2161 0.2619 0.1900 0.2087 198,828 -0.01(-3.20%)
Jan 08, 2021 0.2258 0.2258 0.2064 0.2156 53,500 +0.01(+4.71%)
Jan 07, 2021 0.2139 0.2141 0.2011 0.2059 13,729 -0.01(-3.38%)
Jan 06, 2021 0.1974 0.2500 0.1930 0.2131 73,076 +0.00(+2.26%)
Jan 05, 2021 0.2115 0.2115 0.1900 0.2084 82,003 +0.01(+4.20%)
Jan 04, 2021 0.2000 0.2084 0.1900 0.2000 104,649 +0.00(+0.05%)
Dec 31, 2020 0.1999 0.1999 0.1999 34,109 +0.00(+0.15%)
Dec 30, 2020 0.2009 0.2009 0.1750 0.1996 34,109 +0.00(+0.10%)
Dec 29, 2020 0.2110 0.2122 0.1900 0.1994 41,650 -0.01(-4.55%)
Dec 28, 2020 0.2000 0.2170 0.1950 0.2089 4,391 +0.01(+7.13%)
Dec 24, 2020 0.2094 0.2094 0.1950 0.1950 27,500 -0.01(-5.89%)
Dec 23, 2020 0.2100 0.2100 0.2000 0.2072 32,746 +0.00(+2.02%)
Dec 22, 2020 0.2034 0.2034 0.2000 0.2031 27,896 -0.00(-0.54%)
Dec 21, 2020 0.2051 0.2051 0.2011 0.2042 70,846 -0.00(-0.54%)
Dec 18, 2020 0.2050 0.2084 0.2028 0.2053 52,800 -0.00(-0.34%)
Dec 17, 2020 0.2020 0.2104 0.2004 0.2060 214,532 -0.00(-1.86%)
Dec 16, 2020 0.2060 0.2132 0.1900 0.2099 321,674 -0.01(-3.45%)
Dec 15, 2020 0.2200 0.2200 0.2174 0.2174 8,650 +0.00(+1.12%)
Dec 14, 2020 0.2300 0.2408 0.2150 0.2150 46,746 -0.01(-5.33%)
Dec 11, 2020 0.2300 0.2300 0.2200 0.2271 35,100 +0.00(+0.98%)
Dec 10, 2020 0.2323 0.2395 0.2200 0.2249 137,610 -0.05(-19.33%)
Dec 09, 2020 0.2300 0.2788 0.2089 0.2788 54,178 +0.06(+26.73%)
Dec 08, 2020 0.2278 0.2278 0.2000 0.2200 201,230 -0.00(-1.57%)
Dec 07, 2020 0.2104 0.2241 0.2000 0.2235 228,810 -0.01(-2.70%)
Dec 04, 2020 0.2100 0.2357 0.2100 0.2297 358,500 +0.02(+11.50%)
Dec 03, 2020 0.2429 0.2458 0.1990 0.2060 599,870 -0.02(-7.62%)
Dec 02, 2020 0.2425 0.2425 0.2107 0.2230 92,837 -0.01(-3.04%)
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.