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 (%)
Aug 31, 2020 0.2044 0.2087 0.1850 0.2031 46,710 -0.00(-2.36%)
Aug 28, 2020 0.2051 0.2080 0.1900 0.2080 29,200 +0.02(+9.47%)
Aug 27, 2020 0.1900 0.1900 0.1900 0.1900 29,300 -0.02(-7.68%)
Aug 26, 2020 0.1700 0.2207 0.1700 0.2058 99,568 -0.00(-1.53%)
Aug 25, 2020 0.2366 0.2366 0.1900 0.2090 91,009 -0.01(-6.61%)
Aug 24, 2020 0.2145 0.2238 0.1900 0.2238 26,200 +0.01(+4.34%)
Aug 21, 2020 0.2321 0.2321 0.2000 0.2145 25,800 -0.01(-4.71%)
Aug 20, 2020 0.2760 0.2760 0.2000 0.2251 273,312 +0.00(+1.76%)
Aug 19, 2020 0.2488 0.2775 0.1926 0.2212 150,296 -0.01(-3.74%)
Aug 18, 2020 0.2425 0.2425 0.2249 0.2298 66,940 -0.04(-13.96%)
Aug 17, 2020 0.2409 0.2671 0.2200 0.2671 173,676 -0.01(-3.01%)
Aug 14, 2020 0.2982 0.2982 0.2396 0.2754 151,000 -0.03(-8.44%)
Aug 13, 2020 0.2934 0.3058 0.2719 0.3008 40,000 +0.01(+3.72%)
Aug 12, 2020 0.2368 0.3067 0.2368 0.2900 73,600 -0.01(-3.33%)
Aug 11, 2020 0.3003 0.3003 0.2710 0.3000 50,800 -0.02(-7.64%)
Aug 10, 2020 0.3322 0.3322 0.3224 0.3248 27,800 +0.01(+4.50%)
Aug 07, 2020 0.2981 0.3109 0.2910 0.3108 13,100 -0.00(-0.03%)
Aug 06, 2020 0.2600 0.3109 0.2600 0.3109 57,045 +0.01(+2.51%)
Aug 05, 2020 0.3100 0.3100 0.2672 0.3033 37,402 +0.01(+4.59%)
Aug 04, 2020 0.2900 0.3000 0.2900 0.2900 23,795 -0.01(-3.33%)
Aug 03, 2020 0.3000 0.3055 0.3000 0.3000 47,009 -0.00(-0.30%)
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%)
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.