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

Cordovacann Corp (OP: LVRLF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 0.2388 0.2388 0.2388 0.2388 25,040 -0.01(-3.32%)
Jun 29, 2020 0.2470 0.2470 0.2469 0.2470 6,613 +0.00(+1.60%)
Jun 26, 2020 0.2000 0.2431 0.2000 0.2431 1,700 -0.00(-0.37%)
Jun 25, 2020 0.2200 0.2986 0.2000 0.2440 81,120 -0.00(-1.77%)
Jun 24, 2020 0.2600 0.2600 0.2391 0.2484 76,000 +0.01(+3.37%)
Jun 23, 2020 0.2100 0.2403 0.2100 0.2403 1,100 +0.01(+2.82%)
Jun 22, 2020 0.2337 0.2337 0.2337 0.2337 6,300 -0.00(-2.01%)
Jun 19, 2020 0.2638 0.2779 0.2332 0.2385 15,300 +0.01(+2.27%)
Jun 18, 2020 0.2232 0.2335 0.1980 0.2332 67,400 -0.00(-1.98%)
Jun 17, 2020 0.2232 0.2379 0.2232 0.2379 50,000 +0.01(+6.59%)
Jun 16, 2020 0.2343 0.2343 0.2232 0.2232 3,505 -0.01(-6.02%)
Jun 15, 2020 0.2324 0.2550 0.2000 0.2375 43,550 +0.03(+13.15%)
Jun 12, 2020 0.2150 0.2545 0.2099 0.2099 2,000 -0.04(-15.97%)
Jun 11, 2020 0.2110 0.2498 0.2000 0.2498 33,400 +0.02(+7.49%)
Jun 10, 2020 0.2324 0.2324 0.2324 0.2324 200 +0.01(+5.64%)
Jun 09, 2020 0.2665 0.2665 0.2100 0.2200 72,499 -0.04(-15.51%)
Jun 08, 2020 0.2635 0.2768 0.2604 0.2604 12,205 -0.02(-7.00%)
Jun 05, 2020 0.2800 0.2800 0.2500 0.2800 10,700 +0.03(+12.00%)
Jun 04, 2020 0.2400 0.2563 0.2344 0.2500 23,100 -0.06(-18.35%)
Jun 03, 2020 0.3062 0.3062 0.3062 0.3062 666 +0.04(+13.41%)
Jun 02, 2020 0.2600 0.2735 0.2600 0.2700 16,134 +0.02(+8.00%)
Jun 01, 2020 0.2700 0.2700 0.2500 0.2500 14,900 -0.02(-6.75%)
May 29, 2020 0.2597 0.2681 0.2597 0.2681 18,500 -0.02(-5.96%)
May 27, 2020 0.2851 0.2851 0.2851 0 -0.01(-4.97%)
May 21, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2020 0.2600 0.3000 0.2600 0.3000 10,700 +0.02(+7.14%)
May 19, 2020 0.2865 0.3249 0.2600 0.2800 23,800 -0.06(-17.65%)
May 18, 2020 0.3600 0.3600 0.3188 0.3400 16,200 +0.04(+13.33%)
May 15, 2020 0.3000 0.3090 0.3000 0.3000 36,900 -0.01(-3.23%)
May 14, 2020 0.3200 0.3200 0.2800 0.3100 60,781 -0.01(-1.59%)
May 13, 2020 0.2600 0.3200 0.2500 0.3150 29,700 -0.02(-4.55%)
May 11, 2020 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
May 08, 2020 0.3000 0.3050 0.3000 0.3050 200 -0.01(-1.61%)
May 07, 2020 0.3100 0.3100 0.3100 99 +0.00(+0.00%)
May 06, 2020 0.3010 0.3100 0.3010 0.3100 9,382 +0.01(+3.33%)
May 04, 2020 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
May 01, 2020 0.3490 0.3490 0.3000 0.3400 18,100 +0.04(+13.33%)
Apr 30, 2020 0.3100 0.3156 0.2975 0.3000 32,852 -0.04(-10.50%)
Apr 29, 2020 0.3300 0.3600 0.3200 0.3352 74,785 +0.03(+8.06%)
Apr 28, 2020 0.3784 0.3784 0.3102 0.3102 41,439 -0.03(-8.76%)
Apr 27, 2020 0.3499 0.3500 0.3100 0.3400 88,300 +0.05(+18.26%)
Apr 24, 2020 0.3000 0.3500 0.2875 0.2875 54,700 -0.05(-15.42%)
Apr 23, 2020 0.3000 0.3399 0.3000 0.3399 12,065 -0.00(-0.03%)
Apr 22, 2020 0.3009 0.3500 0.2850 0.3400 46,954 +0.06(+21.43%)
Apr 21, 2020 0.3000 0.3350 0.2800 0.2800 40,839 -0.01(-3.45%)
Apr 20, 2020 0.3250 0.3250 0.2348 0.2900 49,766 +0.06(+26.09%)
Apr 17, 2020 0.3000 0.3327 0.1434 0.2300 248,100 -0.06(-19.86%)
Apr 16, 2020 0.1750 0.2882 0.1750 0.2870 67,375 +0.04(+14.80%)
Apr 15, 2020 0.2325 0.2500 0.2325 0.2500 28,700 +0.01(+2.67%)
Apr 14, 2020 0.2380 0.2474 0.2200 0.2435 37,651 +0.00(+1.46%)
Apr 13, 2020 0.2014 0.2500 0.2000 0.2400 111,216 +0.04(+20.00%)
Apr 09, 2020 0.1560 0.2014 0.1550 0.2000 112,400 +0.04(+28.95%)
Apr 08, 2020 0.1470 0.1650 0.1470 0.1551 59,800 +0.01(+3.40%)
Apr 07, 2020 0.1575 0.1600 0.1500 0.1500 35,150 -0.02(-9.09%)
Apr 06, 2020 0.1500 0.1650 0.1500 0.1650 7,800 +0.00(+0.00%)
Apr 03, 2020 0.1429 0.1650 0.1300 0.1650 2,800 +0.00(+0.00%)
Apr 02, 2020 0.1650 0.1650 0.1650 0.1650 20,935 +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.