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, 2021 0.2970 0.3730 0.2970 0.3730 135,633 +0.02(+5.91%)
Nov 29, 2021 0.3490 0.3700 0.3450 0.3522 158,817 -0.02(-5.02%)
Nov 26, 2021 0.3460 0.3708 0.3300 0.3708 171,266 +0.02(+6.86%)
Nov 24, 2021 0.3328 0.3540 0.3100 0.3470 22,792 +0.02(+6.77%)
Nov 23, 2021 0.3100 0.3281 0.3000 0.3250 129,870 +0.01(+1.56%)
Nov 22, 2021 0.3248 0.3300 0.3000 0.3200 65,178 +0.00(+0.00%)
Nov 19, 2021 0.3325 0.3435 0.3160 0.3200 45,490 -0.00(-1.48%)
Nov 18, 2021 0.3199 0.3312 0.3199 0.3248 25,402 -0.00(-1.19%)
Nov 17, 2021 0.3257 0.3322 0.3100 0.3287 30,793 -0.00(-0.63%)
Nov 16, 2021 0.3500 0.3592 0.3250 0.3308 81,839 -0.03(-8.09%)
Nov 15, 2021 0.3671 0.3671 0.3058 0.3599 49,717 +0.02(+4.38%)
Nov 12, 2021 0.3452 0.3500 0.3410 0.3448 48,355 -0.01(-1.49%)
Nov 11, 2021 0.3460 0.3502 0.3350 0.3500 78,736 +0.02(+7.69%)
Nov 10, 2021 0.3200 0.3250 74,168 +0.02(+4.84%)
Nov 09, 2021 0.2900 0.3220 0.2700 0.3100 33,700 -0.01(-2.76%)
Nov 08, 2021 0.2850 0.3239 0.2388 0.3188 187,932 +0.00(+0.31%)
Nov 05, 2021 0.3050 0.3179 0.3050 0.3178 47,990 +0.01(+4.27%)
Nov 04, 2021 0.2700 0.3785 0.2700 0.3048 251,202 -0.01(-4.30%)
Nov 03, 2021 0.2905 0.3200 0.2750 0.3185 218,427 +0.03(+9.64%)
Nov 02, 2021 0.2810 0.2908 0.2625 0.2905 146,870 +0.01(+3.79%)
Nov 01, 2021 0.2812 0.2839 0.2501 0.2799 131,904 -0.00(-0.04%)
Oct 29, 2021 0.2675 0.2800 0.2620 0.2800 15,980 -0.00(-0.71%)
Oct 28, 2021 0.2676 0.2840 0.2600 0.2820 163,723 +0.01(+2.32%)
Oct 27, 2021 0.2396 0.2756 0.2324 0.2756 141,798 +0.03(+13.60%)
Oct 26, 2021 0.2839 0.2417 0.2426 281,253 -0.02(-9.17%)
Oct 25, 2021 0.2800 0.2846 0.2610 0.2671 221,038 -0.00(-0.07%)
Oct 22, 2021 0.2568 0.2748 0.2464 0.2673 238,361 +0.02(+6.88%)
Oct 21, 2021 0.2486 0.2501 0.2376 0.2501 122,180 +0.00(+1.26%)
Oct 20, 2021 0.2415 0.2481 0.2415 0.2470 424,740 +0.01(+2.49%)
Oct 19, 2021 0.2523 0.2523 0.2300 0.2410 52,016 -0.00(-0.41%)
Oct 18, 2021 0.2300 0.2420 0.2300 0.2420 24,604 +0.00(+0.25%)
Oct 15, 2021 0.2387 0.2429 0.2350 0.2414 24,500 +0.01(+4.37%)
Oct 14, 2021 0.2332 0.2444 0.2313 0.2313 41,288 +0.00(+0.57%)
Oct 13, 2021 0.2343 0.2416 0.2214 0.2300 176,995 -0.01(-5.93%)
Oct 12, 2021 0.2210 0.2445 0.2210 0.2445 41,800 +0.00(+1.88%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.00(-0.83%)
Oct 07, 2021 0.2250 0.2420 0.2200 0.2420 112,090 +0.00(+0.00%)
Oct 06, 2021 0.2350 0.2420 0.2200 0.2420 128,714 +0.01(+2.89%)
Oct 05, 2021 0.2200 0.2352 0.2200 0.2352 63,450 -0.00(-1.34%)
Oct 04, 2021 0.2390 0.2390 0.2210 0.2384 30,620 -0.00(-1.41%)
Oct 01, 2021 0.2337 0.2419 0.2200 0.2418 108,200 +0.00(+0.25%)
Sep 30, 2021 0.2310 0.2436 0.2310 0.2412 178,573 +0.01(+2.38%)
Sep 29, 2021 0.2347 0.2365 0.2275 0.2356 100,492 +0.00(+0.13%)
Sep 28, 2021 0.2370 0.2370 0.2353 0.2353 17,699 -0.00(-1.01%)
Sep 27, 2021 0.2405 0.2460 0.2195 0.2377 81,259 -0.00(-1.82%)
Sep 24, 2021 0.2310 0.2460 0.2310 0.2421 53,479 -0.00(-1.59%)
Sep 23, 2021 0.2422 0.2460 0.2422 0.2460 10,109 +0.00(+0.61%)
Sep 22, 2021 0.2428 0.2445 0.2399 0.2445 16,191 +0.00(+0.82%)
Sep 21, 2021 0.2400 0.2425 0.2310 0.2425 173,688 -0.00(-1.42%)
Sep 20, 2021 0.2420 0.2460 0.2400 0.2460 14,500 +0.00(+1.44%)
Sep 17, 2021 0.2383 0.2448 0.2310 0.2425 21,570 -0.00(-1.26%)
Sep 16, 2021 0.2300 0.2457 0.2265 0.2456 75,000 -0.00(-0.16%)
Sep 15, 2021 0.2424 0.2460 0.2300 0.2460 17,508 +0.00(+1.23%)
Sep 14, 2021 0.2459 0.2459 0.2300 0.2430 26,200 +0.01(+2.40%)
Sep 13, 2021 0.2400 0.2459 0.2310 0.2373 67,343 -0.00(-1.12%)
Sep 10, 2021 0.2460 0.2460 0.2400 0.2400 913 -0.01(-2.44%)
Sep 09, 2021 0.2310 0.2467 0.2310 0.2460 54,050 +0.00(+1.36%)
Sep 08, 2021 0.2441 0.2441 0.2310 0.2427 75,726 -0.01(-2.92%)
Sep 07, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 03, 2021 0.2500 0.2500 0.2370 0.2500 183,094 +0.01(+2.04%)
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.