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

Cordovacann Corp (OP: LVRLF )

0.0735 +0.0165 (+28.95%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Oct 31, 2018 1.200 1.200 1.200 0 +0.18(+17.65%)
Oct 29, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Oct 26, 2018 1.200 1.200 1.050 1.050 10,200 -0.21(-16.40%)
Oct 25, 2018 1.050 1.256 1.050 1.256 1,700 +0.16(+14.18%)
Oct 24, 2018 1.100 1.250 1.100 1.100 12,500 +0.10(+10.00%)
Oct 23, 2018 1.205 1.205 0.6652 1.000 5,200 +0.05(+5.26%)
Oct 22, 2018 0.8800 1.060 0.8800 0.9500 1,950 -0.20(-17.39%)
Oct 19, 2018 1.150 1.150 1.150 1.150 700 +0.10(+9.52%)
Oct 18, 2018 1.150 1.150 1.050 1.050 15,000 -0.15(-12.50%)
Oct 17, 2018 1.200 1.200 1.200 1.200 1,500 +0.15(+14.29%)
Oct 16, 2018 1.030 1.250 1.030 1.050 4,380 -0.03(-2.78%)
Oct 15, 2018 1.100 1.180 1.080 1.080 9,800 +0.00(+0.00%)
Oct 12, 2018 1.080 1.080 1.080 1.080 4,100 +0.08(+8.22%)
Oct 11, 2018 1.000 1.000 0.9980 0.9980 5,174 -0.10(-9.27%)
Oct 10, 2018 1.100 1.100 1.100 1.100 9,000 +0.13(+13.04%)
Oct 09, 2018 1.060 1.060 0.9731 0.9731 11,300 -0.09(-8.20%)
Oct 08, 2018 1.060 1.060 1.060 20 +0.00(+0.00%)
Oct 05, 2018 1.050 1.060 1.050 1.060 4,400 -0.24(-18.46%)
Oct 03, 2018 1.300 1.300 1.300 0 +0.20(+18.18%)
Oct 01, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Sep 28, 2018 1.250 1.300 1.150 1.150 17,800 -0.05(-4.17%)
Sep 27, 2018 1.260 1.260 1.130 1.200 19,290 -0.05(-4.00%)
Sep 26, 2018 1.100 1.250 1.100 1.250 30,340 +0.19(+17.70%)
Sep 25, 2018 1.090 1.090 1.062 1.062 6,000 -0.03(-2.57%)
Sep 24, 2018 0.9500 1.090 0.9500 1.090 10,600 -0.09(-7.63%)
Sep 21, 2018 1.200 1.200 1.180 1.180 5,200 -0.02(-1.67%)
Sep 20, 2018 1.200 1.200 1.200 1.200 200 +0.14(+13.21%)
Sep 19, 2018 1.210 1.210 0.9480 1.060 1,665 -0.14(-11.67%)
Sep 18, 2018 1.150 1.200 0.9380 1.200 7,000 +0.00(+0.00%)
Sep 17, 2018 1.200 1.200 1.200 1.200 500 +0.20(+20.24%)
Sep 13, 2018 0.9980 0.9980 0.9980 0 -0.19(-16.13%)
Sep 12, 2018 1.100 1.222 1.100 1.190 16,050 +0.15(+14.42%)
Sep 11, 2018 0.9127 1.091 0.9127 1.040 2,200 -0.07(-6.47%)
Sep 10, 2018 0.9127 1.112 0.9127 1.112 649 +0.01(+0.86%)
Sep 07, 2018 1.100 1.103 1.100 1.103 6,200 +0.00(+0.23%)
Sep 06, 2018 1.240 1.240 1.010 1.100 5,525 +0.00(+0.00%)
Sep 05, 2018 1.050 1.100 0.8200 1.100 29,000 +0.10(+10.00%)
Sep 04, 2018 1.170 1.170 0.9600 1.000 7,475 -0.15(-13.04%)
Aug 31, 2018 1.150 1.150 1.150 0 +0.10(+9.52%)
Aug 30, 2018 1.110 1.240 0.9900 1.050 21,641 -0.30(-22.22%)
Aug 29, 2018 1.250 1.380 1.250 1.350 28,300 +0.25(+22.73%)
Aug 28, 2018 1.140 1.140 1.100 1.100 10,450 +0.02(+1.85%)
Aug 27, 2018 1.200 1.200 1.080 1.080 3,000 -0.09(-7.69%)
Aug 24, 2018 1.110 1.250 1.100 1.170 13,700 +0.12(+11.43%)
Aug 23, 2018 1.200 1.200 0.9000 1.050 15,575 -0.10(-8.70%)
Aug 22, 2018 1.300 1.300 0.8000 1.150 14,446 -0.15(-11.54%)
Aug 21, 2018 1.300 1.600 1.300 1.300 14,850 +0.00(+0.00%)
Aug 20, 2018 1.200 1.300 1.150 1.300 2,520 +0.01(+0.78%)
Aug 17, 2018 1.280 1.290 1.280 1.290 700 -0.01(-0.77%)
Aug 16, 2018 1.500 1.500 1.100 1.300 16,367 -0.70(-35.00%)
Aug 15, 2018 1.150 2.000 1.150 2.000 4,800 +0.75(+60.00%)
Aug 09, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 08, 2018 1.450 1.450 1.130 1.250 43,834 -0.20(-13.79%)
Aug 07, 2018 1.650 1.650 1.450 1.450 11,350 -0.20(-12.12%)
Aug 06, 2018 1.560 1.650 1.560 1.650 1,150 -0.18(-9.84%)
Aug 02, 2018 1.830 1.830 1.830 0 +0.33(+22.00%)
Jul 31, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 30, 2018 1.613 1.650 1.500 1.500 14,528 -0.05(-3.23%)
Jul 27, 2018 1.550 1.550 1.550 1.550 2,500 -0.05(-3.13%)
Jul 25, 2018 1.600 1.600 1.600 83 +0.00(+0.00%)
Jul 23, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
Jul 20, 2018 1.650 1.650 1.650 1.650 2,500 +0.05(+3.12%)
Jul 19, 2018 1.837 1.900 1.650 1.600 8,650 -0.30(-15.79%)
Jul 17, 2018 1.900 1.900 1.900 0 -0.15(-7.32%)
Jul 16, 2018 2.220 2.220 2.050 2.050 678 -0.15(-6.82%)
Jul 12, 2018 2.200 2.200 2.200 0 -0.10(-4.35%)
Jul 11, 2018 2.300 2.300 2.300 2.300 1,700 -0.10(-4.17%)
Jul 10, 2018 2.400 2.400 2.400 2.400 650 +0.04(+1.69%)
Jul 09, 2018 2.300 2.360 2.360 3,200 +0.06(+2.61%)
Jul 06, 2018 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
Jul 05, 2018 2.240 2.500 2.130 2.500 5,334 -0.07(-2.72%)
Jul 03, 2018 2.570 2.570 2.570 0 +0.42(+19.53%)
Jun 29, 2018 2.150 2.150 2.150 0 -0.25(-10.42%)
Jun 27, 2018 2.400 2.400 2.400 0 -0.15(-5.88%)
Jun 25, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 22, 2018 2.540 2.550 2.540 2.550 4,540 +0.00(+0.00%)
Jun 21, 2018 2.550 2.550 2.550 2.550 4,250 +0.05(+2.00%)
Jun 20, 2018 2.350 2.600 2.000 2.500 6,950 +0.05(+2.04%)
Jun 19, 2018 2.400 2.500 2.250 2.450 6,934 +0.05(+2.08%)
Jun 18, 2018 2.400 2.400 2.400 2.400 328 +0.40(+20.00%)
Jun 14, 2018 2.000 2.000 2.000 0 -0.20(-9.09%)
Jun 13, 2018 2.200 2.200 2.200 2.200 510 +0.00(+0.00%)
Jun 12, 2018 2.200 2.200 2.190 2.200 2,721 -0.20(-8.33%)
Jun 11, 2018 2.400 2.400 2.400 2.400 210 +0.20(+9.09%)
Jun 07, 2018 2.200 2.200 2.200 64 +0.00(+0.00%)
Jun 05, 2018 2.200 2.200 2.200 0 -0.14(-5.98%)
Jun 04, 2018 2.100 2.340 1.770 2.340 8,750 +0.23(+10.90%)
Jun 01, 2018 2.200 2.200 2.100 2.110 2,700 -0.09(-4.09%)
May 31, 2018 2.152 2.200 2.152 2.200 2,480 +0.00(+0.00%)
May 29, 2018 2.200 2.200 2.200 40 +0.00(+0.00%)
May 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
May 24, 2018 2.200 2.200 2.200 2.200 498 +0.01(+0.46%)
May 23, 2018 2.438 2.438 2.190 2.190 9,445 -0.21(-8.75%)
May 22, 2018 2.200 2.450 2.200 2.400 5,500 +0.30(+14.29%)
May 21, 2018 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
May 18, 2018 2.000 2.200 2.000 2.100 5,200 +0.15(+7.69%)
May 17, 2018 1.950 1.950 1.950 1.950 1,745 +0.00(+0.00%)
May 16, 2018 1.850 1.950 1.850 1.950 1,900 +0.20(+11.43%)
May 15, 2018 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
May 14, 2018 1.750 1.850 1.750 1.850 1,400 +0.12(+6.94%)
May 10, 2018 1.730 1.730 1.730 55 +0.01(+0.58%)
May 02, 2018 1.720 1.720 1.720 0 +0.02(+1.18%)
May 01, 2018 1.700 1.700 1.700 1.700 1,255 +0.00(+0.00%)
Apr 30, 2018 1.850 1.850 1.700 1.700 2,284 +0.18(+11.84%)
Apr 27, 2018 1.800 1.800 1.520 1.520 3,550 -0.47(-23.62%)
Apr 26, 2018 2.000 2.000 1.650 1.990 7,001 +0.73(+57.94%)
Apr 24, 2018 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 23, 2018 1.700 1.700 1.250 1.250 1,000 -0.55(-30.56%)
Apr 20, 2018 1.650 1.940 1.550 1.800 10,926 +0.20(+12.50%)
Apr 19, 2018 1.400 1.600 1.400 1.600 3,900 +0.25(+18.52%)
Apr 18, 2018 1.170 1.350 1.170 1.350 34,900 +0.25(+22.73%)
Apr 16, 2018 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 13, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Apr 12, 2018 1.170 1.180 1.170 1.180 7,500 -0.01(-0.84%)
Apr 11, 2018 1.190 1.190 1.190 1.190 125 +0.24(+25.26%)
Apr 10, 2018 1.100 1.100 0.9500 0.9500 1,148 -0.22(-18.80%)
Apr 06, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 05, 2018 1.170 1.170 1.170 1.170 2,400 -0.06(-4.88%)
Apr 04, 2018 1.230 1.230 1.230 1.230 3,550 -0.04(-3.15%)
Apr 03, 2018 1.300 1.300 1.180 1.270 6,000 +0.17(+15.45%)
Apr 02, 2018 0.9600 1.200 0.9600 1.100 14,075 +0.14(+14.58%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.01(+0.52%)
Mar 28, 2018 0.9500 0.9550 0.9500 0.9550 6,800 -0.24(-20.42%)
Mar 27, 2018 1.150 1.200 1.150 1.200 2,500 +0.10(+9.09%)
Mar 23, 2018 1.100 1.100 1.100 0 +0.10(+10.00%)
Mar 22, 2018 0.9700 1.010 0.7100 1.000 26,600 +0.00(+0.00%)
Mar 21, 2018 0.7100 1.150 0.7100 1.000 2,700 +0.00(+0.00%)
Mar 20, 2018 1.100 1.100 1.000 1.000 2,292 -0.10(-9.09%)
Mar 19, 2018 1.100 1.100 1.100 1.100 3,900 +0.01(+0.92%)
Mar 16, 2018 1.090 1.200 1.090 1.090 4,100 +0.00(+0.00%)
Mar 15, 2018 1.090 1.090 1.090 1.090 1,250 +0.00(+0.00%)
Mar 14, 2018 1.100 1.100 0.9900 1.090 7,000 +0.01(+0.93%)
Mar 13, 2018 0.9600 1.090 0.9500 1.080 31,235 +0.09(+9.09%)
Mar 12, 2018 0.9000 0.9900 0.9000 0.9900 4,550 +0.10(+11.24%)
Mar 08, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Mar 07, 2018 1.000 1.000 0.9300 0.9300 8,675 -0.06(-6.06%)
Mar 06, 2018 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Mar 05, 2018 0.9900 0.9900 0.9900 0.9900 1,025 +0.01(+1.02%)
Mar 02, 2018 0.9800 0.9800 0.9800 0.9800 1,410 -0.01(-1.01%)
Feb 28, 2018 0.9900 0.9900 0.9900 0 +0.15(+18.21%)
Feb 27, 2018 1.040 1.040 0.8375 0.8375 14,700 -0.01(-0.89%)
Feb 26, 2018 0.9000 0.9500 0.8450 0.8450 15,650 -0.03(-2.87%)
Feb 23, 2018 0.7900 0.8700 0.7500 0.8700 34,860 +0.17(+24.29%)
Feb 22, 2018 0.8000 0.8000 0.5000 0.7000 9,270 -0.29(-29.29%)
Feb 21, 2018 0.6801 1.200 0.6800 0.9900 49,875 +0.33(+50.00%)
Feb 20, 2018 0.6500 0.7100 0.6500 0.6600 16,200 +0.08(+13.79%)
Feb 16, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Feb 15, 2018 0.6000 0.6000 0.5700 0.5700 7,050 -0.03(-5.00%)
Feb 14, 2018 0.5700 0.6700 0.5700 0.6000 15,580 +0.03(+5.26%)
Feb 09, 2018 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 06, 2018 0.5901 0.6500 0.4500 0.6000 12,100 +0.01(+1.68%)
Feb 02, 2018 0.5901 0.5901 0.5901 0 -0.05(-7.80%)
Feb 01, 2018 0.6350 0.6400 0.6200 0.6400 21,050 -0.04(-5.88%)
Jan 31, 2018 0.7000 0.7000 0.6450 0.6800 8,700 -0.02(-2.86%)
Jan 30, 2018 0.6900 0.7000 0.6900 0.7000 3,700 +0.00(+0.00%)
Jan 29, 2018 0.6000 0.7000 0.6000 0.7000 11,575 +0.10(+16.67%)
Jan 26, 2018 0.6000 0.6000 0.6000 0.6000 5,500 +0.06(+11.11%)
Jan 25, 2018 0.4500 0.6010 0.4500 0.5400 30,033 +0.12(+27.06%)
Jan 24, 2018 0.4250 0.4250 0.4250 0.4250 13,750 +0.02(+4.94%)
Jan 23, 2018 0.5700 0.5700 0.3750 0.4050 9,250 +0.03(+6.58%)
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.