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

Cordovacann Corp (OP: LVRLF )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 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 (%)
May 28, 2021 0.2445 0.2656 0.2400 0.2619 139,550 +0.01(+5.05%)
May 27, 2021 0.3096 0.3096 0.2400 0.2493 48,987 -0.01(-2.84%)
May 26, 2021 0.2715 0.2722 0.2534 0.2566 56,769 -0.01(-4.72%)
May 25, 2021 0.2980 0.2980 0.2693 0.2693 24,020 -0.03(-10.38%)
May 24, 2021 0.2842 0.3005 0.2721 0.3005 169,521 +0.03(+11.30%)
May 21, 2021 0.2600 0.2833 0.2600 0.2700 49,005 -0.01(-2.17%)
May 20, 2021 0.2600 0.2760 0.2400 0.2760 16,433 +0.02(+7.56%)
May 19, 2021 0.2300 0.2566 0.1636 0.2566 488,417 +0.02(+6.92%)
May 18, 2021 0.2697 0.2700 0.2235 0.2400 189,170 -0.03(-11.11%)
May 17, 2021 0.3490 0.3500 0.2269 0.2700 32,575 -0.01(-2.28%)
May 14, 2021 0.3812 0.3812 0.2200 0.2763 111,943 +0.04(+15.12%)
May 13, 2021 0.2250 0.2425 0.2172 0.2400 115,134 -0.01(-3.15%)
May 12, 2021 0.2500 0.2500 0.2213 0.2478 121,648 -0.00(-0.88%)
May 11, 2021 0.2500 0.2580 0.2250 0.2500 135,954 -0.01(-1.96%)
May 10, 2021 0.2739 0.2739 0.2213 0.2550 171,011 -0.02(-5.73%)
May 07, 2021 0.2600 0.2705 0.2492 0.2705 38,445 +0.01(+2.08%)
May 06, 2021 0.2650 0.2650 0.2500 0.2650 11,349 +0.00(+0.04%)
May 05, 2021 0.2400 0.2713 0.2400 0.2649 12,380 -0.00(-1.60%)
May 04, 2021 0.2600 0.2702 0.2599 0.2692 12,476 -0.00(-0.30%)
May 03, 2021 0.2700 0.2775 0.2650 0.2700 36,255 -0.01(-2.70%)
Apr 30, 2021 0.2748 0.2775 0.2674 0.2775 4,600 +0.01(+3.54%)
Apr 29, 2021 0.2900 0.2900 0.2680 0.2680 65,199 -0.01(-4.15%)
Apr 28, 2021 0.2678 0.2870 0.2591 0.2796 165,936 +0.02(+7.83%)
Apr 26, 2021 0.2593 0.2593 0.2593 0 -0.02(-5.71%)
Apr 23, 2021 0.2800 0.2800 0.2700 0.2750 48,000 +0.00(+1.63%)
Apr 22, 2021 0.2600 0.2742 0.2600 0.2706 11,475 +0.00(+0.22%)
Apr 21, 2021 0.2399 0.2803 0.2300 0.2700 173,390 -0.00(-0.66%)
Apr 20, 2021 0.3000 0.3000 0.2500 0.2718 49,110 +0.00(+0.00%)
Apr 19, 2021 0.3812 0.3812 0.2500 0.2718 151,023 +0.01(+4.38%)
Apr 16, 2021 0.2678 0.2700 0.2502 0.2604 46,300 -0.01(-4.02%)
Apr 15, 2021 0.2800 0.2803 0.2675 0.2713 125,243 -0.01(-3.21%)
Apr 14, 2021 0.2678 0.2804 0.2367 0.2803 132,000 +0.01(+3.55%)
Apr 13, 2021 0.2720 0.2727 0.2450 0.2707 17,560 +0.01(+2.15%)
Apr 12, 2021 0.2200 0.2650 0.2200 0.2650 92,257 +0.02(+8.16%)
Apr 09, 2021 0.2425 0.2450 0.2400 0.2450 46,900 +0.00(+0.00%)
Apr 08, 2021 0.2425 0.2450 0.2425 0.2450 15,190 +0.00(+0.00%)
Apr 07, 2021 0.2537 0.2545 0.2400 0.2450 33,360 +0.00(+0.04%)
Apr 06, 2021 0.2565 0.2565 0.2449 0.2449 21,438 -0.01(-4.49%)
Apr 05, 2021 0.2676 0.2688 0.2532 0.2564 17,156 -0.01(-4.19%)
Apr 01, 2021 0.2700 0.2746 0.2517 0.2676 29,000 -0.00(-0.89%)
Mar 31, 2021 0.2604 0.2700 0.2604 0.2700 6,700 +0.02(+8.00%)
Mar 30, 2021 0.2507 0.2610 0.2500 0.2500 56,137 -0.01(-4.94%)
Mar 29, 2021 0.3255 0.3255 0.2500 0.2630 34,305 -0.01(-2.59%)
Mar 26, 2021 0.2575 0.2700 0.2575 0.2700 1,100 +0.00(+0.19%)
Mar 25, 2021 0.2750 0.2818 0.2450 0.2695 7,244 -0.00(-1.35%)
Mar 24, 2021 0.2520 0.2799 0.2400 0.2732 95,590 -0.00(-0.94%)
Mar 23, 2021 0.3193 0.3193 0.2258 0.2758 16,736 +0.00(+0.47%)
Mar 22, 2021 0.2750 0.2801 0.2700 0.2745 16,350 +0.01(+3.12%)
Mar 19, 2021 0.2550 0.2662 0.2550 0.2662 29,600 +0.00(+1.18%)
Mar 18, 2021 0.2825 0.2825 0.2600 0.2631 67,396 -0.02(-6.34%)
Mar 17, 2021 0.2768 0.2809 0.2340 0.2809 155,193 +0.00(+1.70%)
Mar 16, 2021 0.2828 0.2828 0.2600 0.2762 101,830 -0.00(-1.36%)
Mar 15, 2021 0.2800 0.2800 0.2700 0.2800 47,116 +0.01(+2.53%)
Mar 12, 2021 0.2800 0.2800 0.2600 0.2731 71,600 +0.00(+0.40%)
Mar 11, 2021 0.2500 0.2798 0.2500 0.2720 53,444 +0.00(+0.78%)
Mar 10, 2021 0.2791 0.3233 0.2604 0.2699 49,582 -0.01(-2.63%)
Mar 09, 2021 0.2600 0.2776 0.2300 0.2772 194,923 -0.00(-0.36%)
Mar 08, 2021 0.2785 0.2785 0.2763 0.2782 104,513 +0.02(+6.96%)
Mar 05, 2021 0.2800 0.2851 0.2500 0.2601 169,800 -0.02(-8.54%)
Mar 04, 2021 0.2950 0.3169 0.2800 0.2844 193,786 -0.00(-0.21%)
Mar 03, 2021 0.3164 0.3164 0.2850 0.2850 191,944 -0.02(-5.00%)
Mar 02, 2021 0.3000 0.3221 0.2900 0.3000 35,809 -0.02(-5.72%)
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.