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 (%)
Nov 30, 2018 1.000 1.000 0.9000 0.9000 33,100 +0.00(+0.00%)
Nov 29, 2018 0.7550 0.9400 0.7500 0.9000 16,400 +0.04(+4.65%)
Nov 28, 2018 0.9500 0.9500 0.7700 0.8600 80,160 -0.08(-8.51%)
Nov 27, 2018 0.7500 0.9800 0.7500 0.9400 15,420 +0.09(+10.59%)
Nov 26, 2018 0.8100 0.9925 0.8100 0.8500 7,700 -0.15(-15.00%)
Nov 23, 2018 1.000 1.000 1.000 40 +0.00(+0.00%)
Nov 21, 2018 1.000 1.000 1.000 0 +0.01(+0.76%)
Nov 16, 2018 0.9925 0.9925 0.9925 0 +0.09(+10.28%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 1,500 -0.09(-9.14%)
Nov 14, 2018 1.000 1.000 0.7500 0.9905 11,100 -0.01(-0.95%)
Nov 13, 2018 1.000 1.000 0.8400 1.000 10,500 -0.02(-1.96%)
Nov 12, 2018 1.000 1.020 1.000 1.020 3,090 +0.02(+2.00%)
Nov 09, 2018 1.100 1.100 1.000 1.000 3,000 -0.10(-9.09%)
Nov 08, 2018 1.000 1.100 1.000 1.100 4,475 +0.10(+10.00%)
Nov 07, 2018 1.160 1.160 1.000 1.000 6,100 -0.06(-5.30%)
Nov 06, 2018 1.125 1.200 1.000 1.056 5,500 +0.06(+5.60%)
Nov 05, 2018 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Nov 02, 2018 1.002 1.050 1.000 1.000 5,200 -0.20(-16.67%)
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%)
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.