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 (%)
Nov 30, 2022 0.1655 0.1898 0.1655 0.1898 55,750 +0.02(+14.89%)
Nov 29, 2022 0.1349 0.1652 0.1230 0.1652 134,800 +0.03(+24.02%)
Nov 28, 2022 0.1349 0.1350 0.1332 0.1332 87,000 -0.00(-1.33%)
Nov 25, 2022 0.1262 0.1350 0.1262 0.1350 44,266 +0.00(+2.27%)
Nov 23, 2022 0.1150 0.1320 0.1144 0.1320 90,324 +0.03(+30.69%)
Nov 22, 2022 0.1166 0.1250 0.0990 0.1010 153,700 -0.01(-11.40%)
Nov 21, 2022 0.1187 0.1300 0.1056 0.1140 56,330 -0.02(-15.56%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Nov 17, 2022 0.1300 0.1350 0.1300 0.1350 46,000 -0.00(-0.95%)
Nov 16, 2022 0.1350 0.1400 0.1323 0.1363 112,937 -0.01(-5.35%)
Nov 14, 2022 0.1440 0 -0.00(-0.07%)
Nov 11, 2022 0.1439 0.1441 0.1363 0.1441 28,648 +0.00(+2.13%)
Nov 10, 2022 0.1395 0.1425 0.1395 0.1411 11,500 +0.01(+3.98%)
Nov 09, 2022 0.1357 0.1357 0.1357 0.1357 500 -0.01(-5.10%)
Nov 08, 2022 0.1400 0.1430 0.1375 0.1430 71,616 +0.01(+4.99%)
Nov 07, 2022 0.1300 0.1362 0.1300 0.1362 13,100 -0.00(-2.71%)
Nov 04, 2022 0.1200 0.1400 0.1200 0.1400 11,000 +0.00(+0.00%)
Nov 03, 2022 0.1500 0.1550 0.1398 0.1400 65,869 -0.00(-0.71%)
Nov 02, 2022 0.1535 0.1535 0.1410 0.1410 9,550 +0.00(+0.71%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+3.86%)
Oct 31, 2022 0.1462 0.1470 0.1300 0.1348 165,862 -0.01(-5.07%)
Oct 27, 2022 0.1420 0 -0.01(-4.95%)
Oct 26, 2022 0.1468 0.1598 0.1450 0.1494 113,932 -0.00(-0.40%)
Oct 25, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Oct 24, 2022 0.1600 0 +0.00(+1.59%)
Oct 20, 2022 0.1575 0 -0.01(-4.55%)
Oct 19, 2022 0.1700 0.1778 0.1595 0.1650 23,867 -0.01(-2.94%)
Oct 17, 2022 0.1700 0 +0.02(+9.68%)
Oct 14, 2022 0.1746 0.1746 0.1510 0.1550 96,959 -0.02(-11.88%)
Oct 13, 2022 0.1700 0.1800 0.1700 0.1759 52,630 +0.00(+2.87%)
Oct 07, 2022 0.1710 0 -0.01(-5.00%)
Oct 06, 2022 0.1550 0.1800 0.1550 0.1800 69,016 +0.01(+8.43%)
Oct 05, 2022 0.1737 0.1782 0.1660 0.1660 15,000 -0.01(-7.62%)
Oct 04, 2022 0.2000 0.2000 0.1797 0.1797 4,970 -0.01(-6.06%)
Oct 03, 2022 0.1842 0.1913 0.1842 0.1913 13,515 +0.01(+6.99%)
Sep 30, 2022 0.1760 0.1788 0.1760 0.1788 19,000 +0.00(+1.71%)
Sep 29, 2022 0.1700 0.1800 0.1540 0.1758 8,000 -0.01(-5.74%)
Sep 28, 2022 0.1866 0.1866 0.1865 0.1865 2,450 -0.01(-6.75%)
Sep 27, 2022 0.1979 0.2000 0.1979 0.2000 36,400 +0.00(+0.00%)
Sep 26, 2022 0.1999 0.2000 0.1925 0.2000 115,000 +0.01(+6.16%)
Sep 23, 2022 0.1884 0.1884 0.1395 0.1884 2,000 +0.02(+10.82%)
Sep 22, 2022 0.1793 0.1893 0.1700 0.1700 19,240 -0.01(-4.23%)
Sep 21, 2022 0.1775 0.1895 0.1775 0.1775 1,250 -0.02(-11.21%)
Sep 19, 2022 0.1999 0 -0.00(-0.05%)
Sep 16, 2022 0.1675 0.2000 0.1550 0.2000 31,600 +0.01(+5.26%)
Sep 15, 2022 0.1800 0.1900 0.1800 0.1900 6,500 +0.00(+0.00%)
Sep 14, 2022 0.1743 0.1900 0.1550 0.1900 700 +0.00(+0.00%)
Sep 13, 2022 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.05%)
Sep 12, 2022 0.1600 0.1999 0.1600 0.1899 19,600 +0.02(+14.88%)
Sep 09, 2022 0.1697 0.1697 0.1550 0.1653 29,423 -0.00(-2.13%)
Sep 08, 2022 0.1689 0.1689 0.1537 0.1689 6,000 +0.01(+8.97%)
Sep 07, 2022 0.1600 0.1689 0.1550 0.1550 22,909 +0.00(+2.65%)
Sep 06, 2022 0.1800 0.1980 0.1510 0.1510 116,461 -0.03(-15.64%)
Sep 02, 2022 0.1600 0.1790 0.1510 0.1790 5,362 -0.00(-0.56%)
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.