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 (%)
Jul 31, 2020 0.2800 0.3147 0.2800 0.3009 40,400 -0.01(-4.60%)
Jul 29, 2020 0.3154 0.3154 0.3154 0 +0.03(+9.74%)
Jul 28, 2020 0.3395 0.3395 0.2830 0.2874 38,421 -0.02(-5.62%)
Jul 27, 2020 0.3000 0.3045 0.2700 0.3045 16,621 -0.03(-7.73%)
Jul 24, 2020 0.3497 0.3498 0.3300 0.3300 1,400 +0.01(+2.04%)
Jul 23, 2020 0.2675 0.3234 0.2675 0.3234 11,056 +0.02(+7.16%)
Jul 22, 2020 0.2800 0.3018 0.2800 0.3018 200 -0.01(-3.89%)
Jul 21, 2020 0.3140 0.3140 0.3140 0.3140 500 +0.03(+9.26%)
Jul 20, 2020 0.2200 0.3115 0.2200 0.2874 97,156 -0.01(-4.20%)
Jul 17, 2020 0.3000 0.3000 0.3000 0.3000 4,100 +0.02(+5.26%)
Jul 16, 2020 0.2900 0.2945 0.2850 0.2850 11,433 -0.03(-8.83%)
Jul 15, 2020 0.3145 0.3145 0.3126 0.3126 1,132 +0.01(+4.55%)
Jul 14, 2020 0.3090 0.3345 0.2750 0.2990 107,141 +0.01(+3.10%)
Jul 13, 2020 0.2900 0.2999 0.2900 0.2900 35,610 -0.01(-2.09%)
Jul 10, 2020 0.2500 0.2964 0.2500 0.2962 43,300 +0.00(+1.23%)
Jul 09, 2020 0.2998 0.2998 0.2926 0.2926 9,038 -0.00(-0.61%)
Jul 08, 2020 0.2500 0.2944 0.2100 0.2944 70,819 +0.01(+5.14%)
Jul 07, 2020 0.2492 0.2802 0.2200 0.2800 1,900 +0.04(+16.91%)
Jul 06, 2020 0.2395 0.2395 0.2395 0.2395 22,961 -0.01(-3.66%)
Jul 02, 2020 0.2300 0.2486 0.2200 0.2486 8,100 -0.05(-17.13%)
Jul 01, 2020 0.3000 0.3000 0.2500 0.3000 9,073 +0.06(+25.63%)
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%)
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.