Skip to main content

Cordovacann Corp (OP: LVRLF )

0.0903 +0.0445 (+97.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1500 0.1750 0.1500 0.1500 81,000 +0.00(+0.00%)
Mar 30, 2020 0.1700 0.1700 0.1500 0.1500 20,000 -0.02(-11.76%)
Mar 26, 2020 0.1700 0.1700 0.1700 0 +0.06(+50.44%)
Mar 25, 2020 0.1130 0.1130 0.1130 0.1130 5,075 -0.01(-5.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 0.1200 708 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Mar 18, 2020 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Mar 17, 2020 0.1687 0.1687 0.1000 0.1450 10,349 +0.02(+12.58%)
Mar 16, 2020 0.1200 0.1288 0.1200 0.1288 5,200 -0.03(-17.59%)
Mar 13, 2020 0.0545 0.1563 0.0545 0.1563 11,600 +0.02(+16.82%)
Mar 12, 2020 0.1117 0.1400 0.0684 0.1338 31,700 -0.02(-10.80%)
Mar 11, 2020 0.1518 0.1600 0.1500 0.1500 34,000 -0.04(-19.18%)
Mar 10, 2020 0.1400 0.1856 0.1399 0.1856 87,600 +0.05(+32.57%)
Mar 09, 2020 0.1450 0.1480 0.1400 0.1400 59,800 -0.01(-9.50%)
Mar 06, 2020 0.1350 0.1590 0.1350 0.1547 14,300 -0.01(-3.73%)
Mar 05, 2020 0.1700 0.2178 0.1598 0.1607 80,646 -0.01(-5.47%)
Mar 04, 2020 0.1400 0.1700 0.1400 0.1700 160,700 +0.03(+21.43%)
Mar 03, 2020 0.1547 0.1700 0.1400 0.1400 82,400 +0.00(+0.00%)
Mar 02, 2020 0.1523 0.1600 0.1400 0.1400 57,416 -0.01(-9.62%)
Feb 28, 2020 0.1800 0.2000 0.1301 0.1549 82,100 -0.03(-17.39%)
Feb 27, 2020 0.1400 0.2000 0.1374 0.1875 89,285 -0.01(-4.73%)
Feb 26, 2020 0.1900 0.2100 0.1295 0.1968 51,425 +0.01(+3.58%)
Feb 25, 2020 0.1500 0.1900 0.1500 0.1900 1,200 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1900 0.1500 0.1900 76,300 +0.00(+0.00%)
Feb 21, 2020 0.1600 0.1900 0.1600 0.1900 8,600 +0.01(+5.56%)
Feb 20, 2020 0.1800 0.1810 0.1750 0.1800 24,200 +0.00(+2.04%)
Feb 19, 2020 0.1882 0.1974 0.1544 0.1764 78,652 +0.03(+18.31%)
Feb 18, 2020 0.1800 0.1800 0.1400 0.1491 72,840 -0.01(-4.55%)
Feb 13, 2020 0.1562 0.1562 0.1562 0 -0.01(-7.68%)
Feb 12, 2020 0.1850 0.1850 0.1300 0.1692 49,300 +0.02(+15.10%)
Feb 11, 2020 0.1633 0.1633 0.1100 0.1470 125,927 +0.04(+33.64%)
Feb 10, 2020 0.1146 0.1633 0.1000 0.1100 223,779 -0.01(-5.09%)
Feb 06, 2020 0.1159 0.1159 0.1159 0 +0.00(+3.95%)
Feb 05, 2020 0.0835 0.1115 0.0835 0.1115 3,700 -0.01(-7.16%)
Feb 04, 2020 0.1166 0.1240 0.0950 0.1201 150,375 -0.02(-16.89%)
Feb 03, 2020 0.1445 0.1445 0.1445 0.1445 200 +0.03(+29.71%)
Jan 31, 2020 0.1142 0.1142 0.1000 0.1114 75,400 +0.01(+11.40%)
Jan 30, 2020 0.1124 0.1497 0.0950 0.1000 178,204 -0.01(-9.09%)
Jan 29, 2020 0.1300 0.1500 0.0950 0.1100 191,600 -0.05(-30.29%)
Jan 27, 2020 0.1578 0.1578 0.1578 0 -0.00(-2.59%)
Jan 23, 2020 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Jan 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 17, 2020 0.1600 0.1707 0.1400 0.1600 32,800 +0.00(+0.00%)
Jan 16, 2020 0.1600 0.2000 0.1600 0.1600 48,184 +0.02(+14.29%)
Jan 15, 2020 0.1600 0.1600 0.1400 0.1400 25,000 -0.03(-16.91%)
Jan 14, 2020 0.1600 0.1685 0.1600 0.1685 10,400 +0.00(+0.72%)
Jan 13, 2020 0.1500 0.1673 0.1500 0.1673 10,450 -0.01(-4.24%)
Jan 10, 2020 0.1750 0.2241 0.1550 0.1747 124,600 +0.02(+16.47%)
Jan 09, 2020 0.1300 0.1650 0.1200 0.1500 70,450 -0.03(-16.67%)
Jan 08, 2020 0.1800 0.1800 0.1300 0.1800 10,500 +0.00(+0.00%)
Jan 07, 2020 0.1650 0.1800 0.1300 0.1800 18,840 +0.00(+0.00%)
Jan 06, 2020 0.1300 0.1800 0.1250 0.1800 98,110 +0.00(+0.00%)
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.