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

Cordovacann Corp (OP: LVRLF )

0.0728 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 0.6500 0.6500 0.6495 0.6495 3,700 +0.06(+10.08%)
Mar 28, 2019 0.5900 0.5950 0.5900 0.5900 43,000 -0.01(-1.68%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6001 25,000 +0.00(+0.17%)
Mar 26, 2019 0.6296 0.6296 0.5964 0.5991 20,590 -0.03(-4.90%)
Mar 25, 2019 0.6300 0.6300 0.6300 50 +0.00(+0.00%)
Mar 22, 2019 0.6811 0.7000 0.6000 0.6300 63,300 -0.06(-8.70%)
Mar 21, 2019 0.6700 0.6900 0.6700 0.6900 9,400 +0.02(+2.40%)
Mar 20, 2019 0.6900 0.6900 0.6295 0.6738 30,350 -0.01(-0.91%)
Mar 19, 2019 0.6799 0.6800 0.6799 0.6800 14,050 -0.03(-4.23%)
Mar 18, 2019 0.6500 0.7110 0.6500 0.7100 8,000 +0.03(+4.74%)
Mar 15, 2019 0.7185 0.7185 0.6600 0.6779 22,000 +0.03(+4.29%)
Mar 14, 2019 0.7461 0.7461 0.6500 0.6500 53,560 -0.05(-6.57%)
Mar 13, 2019 0.6957 0.6957 0.6934 0.6957 827 +0.05(+7.03%)
Mar 11, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 08, 2019 0.6407 0.6999 0.6407 0.6600 33,300 -0.04(-5.71%)
Mar 07, 2019 0.6969 0.7100 0.6969 0.7000 39,000 -0.01(-0.84%)
Mar 06, 2019 0.7059 0.7059 0.7059 0.7059 500 +0.01(+0.86%)
Mar 05, 2019 0.6999 0.6999 0.6999 0.6999 18,100 +0.06(+9.36%)
Mar 04, 2019 0.6600 0.6700 0.6400 0.6400 18,312 -0.07(-10.38%)
Mar 01, 2019 0.7141 0.7141 0.7141 0.7141 100 +0.05(+7.21%)
Feb 28, 2019 0.6800 0.6800 0.6661 4,500 -0.01(-2.04%)
Feb 27, 2019 0.7000 0.7000 0.6600 0.6800 16,522 -0.04(-5.56%)
Feb 26, 2019 0.7050 0.7454 0.7000 0.7200 32,086 -0.02(-2.70%)
Feb 25, 2019 0.7400 0.7400 0.7400 0.7400 9,000 -0.00(-0.22%)
Feb 22, 2019 0.7100 0.7416 0.7100 0.7416 14,800 +0.03(+4.45%)
Feb 21, 2019 0.7300 0.7469 0.7100 0.7100 31,339 -0.04(-5.08%)
Feb 20, 2019 0.7151 0.7480 0.7151 0.7480 41,280 -0.00(-0.27%)
Feb 19, 2019 0.7100 0.7588 0.7000 0.7500 30,000 +0.06(+8.70%)
Feb 15, 2019 0.6202 0.6900 0.6202 0.6900 5,200 +0.01(+1.47%)
Feb 14, 2019 0.6800 0.6800 0.6700 0.6800 16,900 +0.00(+0.00%)
Feb 13, 2019 0.6800 0.6827 0.6716 0.6800 13,825 +0.00(+0.64%)
Feb 12, 2019 0.6000 0.6757 0.5900 0.6757 34,500 +0.07(+10.77%)
Feb 11, 2019 0.6800 0.6800 0.3600 0.6100 39,590 -0.16(-20.78%)
Feb 08, 2019 0.7010 0.7010 0.7700 5,050 +0.07(+9.84%)
Feb 07, 2019 0.7399 0.7797 0.6799 0.7010 27,784 -0.03(-4.06%)
Feb 06, 2019 0.7000 0.7307 0.6800 0.7307 7,200 -0.02(-2.21%)
Feb 05, 2019 0.7546 0.7546 0.7472 0.7472 1,000 +0.02(+2.36%)
Feb 04, 2019 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Feb 01, 2019 0.7300 0.7300 0.7300 0.7300 13,800 +0.01(+1.54%)
Jan 31, 2019 0.7100 0.7189 0.7000 0.7189 4,873 -0.00(-0.14%)
Jan 30, 2019 0.7263 0.7270 0.6800 0.7199 24,513 +0.02(+2.84%)
Jan 29, 2019 0.6800 0.7137 0.6800 0.7000 4,700 +0.00(+0.00%)
Jan 28, 2019 0.8600 0.9000 0.6745 0.7000 42,798 -0.11(-13.58%)
Jan 25, 2019 0.8100 0.8100 0.6757 0.8100 17,200 +0.07(+9.46%)
Jan 24, 2019 0.7600 0.7600 0.7400 0.7400 6,205 +0.00(+0.00%)
Jan 22, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.65%)
Jan 18, 2019 0.7400 0.7400 0.6400 0.7352 8,100 +0.04(+5.03%)
Jan 17, 2019 0.7400 0.7400 0.7000 0.7000 17,461 -0.02(-2.28%)
Jan 16, 2019 0.7130 0.7163 0.6100 0.7163 6,470 +0.04(+6.39%)
Jan 15, 2019 0.6500 0.6733 0.6475 0.6733 21,321 -0.05(-6.49%)
Jan 14, 2019 0.6500 0.7200 0.6500 0.7200 6,700 +0.01(+1.59%)
Jan 11, 2019 0.7087 0.7087 0.7087 0.7087 200 -0.04(-5.51%)
Jan 10, 2019 0.7075 0.7500 0.6900 0.7500 3,260 +0.05(+7.14%)
Jan 09, 2019 0.7000 0.7000 0.7000 0.7000 5,000 -0.07(-9.09%)
Jan 08, 2019 0.7210 0.7700 0.7000 0.7700 5,305 +0.07(+10.00%)
Jan 07, 2019 0.6800 0.7500 0.6800 0.7000 8,247 -0.05(-6.67%)
Jan 04, 2019 0.7500 0.7500 0.7500 0.7500 2,900 +0.00(+0.00%)
Jan 03, 2019 0.7400 0.7500 0.7400 0.7500 3,500 +0.01(+0.87%)
Dec 31, 2018 0.7435 0.7435 0.7435 0 +0.06(+9.34%)
Dec 27, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 26, 2018 0.6800 0.6800 0.6800 0.6800 1,188 +0.06(+10.21%)
Dec 24, 2018 0.6500 0.6500 0.6170 0.6170 2,100 -0.13(-17.73%)
Dec 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 19, 2018 0.7500 0.7500 0.7500 0.7500 912 +0.07(+10.29%)
Dec 18, 2018 0.6800 0.6800 0.6800 0.6800 500 -0.07(-9.33%)
Dec 14, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 11, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 10, 2018 0.8300 0.8300 0.6800 0.7000 9,700 -0.05(-6.67%)
Dec 07, 2018 0.7500 0.7820 0.7500 0.7500 13,200 -0.05(-6.25%)
Dec 06, 2018 0.6860 0.8000 0.6860 0.8000 3,873 +0.04(+5.82%)
Dec 04, 2018 0.7800 0.7800 0.7500 0.7560 17,100 -0.04(-5.50%)
Dec 03, 2018 0.8500 0.8500 0.8000 0.8000 4,975 -0.10(-11.11%)
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%)
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%)
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.