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

Cordovacann Corp (OP: LVRLF )

0.0600 UNCHANGED
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 (%)
Aug 31, 2021 0.2400 0.2400 0.2400 0 -0.01(-3.03%)
Aug 30, 2021 0.2500 0.2500 0.2445 0.2475 10,664 -0.00(-0.64%)
Aug 27, 2021 0.2310 0.2491 0.2310 0.2491 62,001 +0.00(+0.04%)
Aug 26, 2021 0.2425 0.2490 0.2400 0.2490 21,614 +0.00(+1.76%)
Aug 25, 2021 0.2550 0.2550 0.2447 0.2447 52,700 -0.01(-2.32%)
Aug 24, 2021 0.2450 0.2508 0.2440 0.2505 113,600 +0.02(+7.42%)
Aug 23, 2021 0.2525 0.2525 0.2280 0.2332 240,274 -0.02(-6.72%)
Aug 20, 2021 0.2500 0.2500 0.2350 0.2500 49,622 +0.00(+0.00%)
Aug 19, 2021 0.2600 0.2770 0.2413 0.2500 27,220 -0.03(-10.71%)
Aug 18, 2021 0.2712 0.2800 0.2525 0.2800 59,390 +0.00(+0.61%)
Aug 17, 2021 0.2540 0.2794 0.2525 0.2783 162,107 +0.02(+5.82%)
Aug 16, 2021 0.2514 0.2636 0.2514 0.2630 14,980 -0.01(-2.59%)
Aug 13, 2021 0.2633 0.2750 0.2500 0.2700 77,832 +0.01(+3.85%)
Aug 12, 2021 0.2575 0.2616 0.2575 0.2600 22,490 +0.01(+4.71%)
Aug 11, 2021 0.2566 0.2607 0.2374 0.2483 26,480 +0.01(+3.46%)
Aug 10, 2021 0.2465 0.2600 0.2376 0.2400 113,033 -0.02(-5.88%)
Aug 09, 2021 0.2332 0.2570 0.2332 0.2550 4,200 -0.00(-0.39%)
Aug 06, 2021 0.2538 0.2593 0.2538 0.2560 10,980 -0.02(-7.41%)
Aug 05, 2021 0.2500 0.2766 0.2400 0.2765 176,105 +0.03(+11.72%)
Aug 04, 2021 0.2092 0.2500 0.2092 0.2475 72,983 +0.01(+3.13%)
Aug 03, 2021 0.2450 0.2478 0.2400 0.2400 30,150 -0.02(-7.69%)
Aug 02, 2021 0.2465 0.2670 0.2450 0.2600 158,055 +0.01(+6.08%)
Jul 30, 2021 0.2400 0.2451 0.2310 0.2451 99,885 -0.01(-3.20%)
Jul 28, 2021 0.2532 0.2532 0.2532 0 +0.01(+5.50%)
Jul 27, 2021 0.2700 0.2700 0.2400 0.2400 8,000 -0.02(-6.54%)
Jul 26, 2021 0.2562 0.2568 0.2540 0.2568 8,300 +0.00(+0.75%)
Jul 23, 2021 0.2549 0.2549 0.2549 0.2549 1,000 -0.02(-5.59%)
Jul 21, 2021 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jul 20, 2021 0.2400 0.2400 0.2400 0.2400 900 +0.01(+3.90%)
Jul 19, 2021 0.2310 0.2310 0.2310 0.2310 35,900 -0.01(-5.44%)
Jul 15, 2021 0.2443 0.2443 0.2443 0 -0.01(-2.28%)
Jul 14, 2021 0.2023 0.2558 0.2023 0.2500 17,810 +0.00(+0.77%)
Jul 13, 2021 0.2500 0.2520 0.2391 0.2481 59,151 -0.01(-2.09%)
Jul 12, 2021 0.2450 0.2534 0.2332 0.2534 110,458 +0.00(+0.36%)
Jul 09, 2021 0.2499 0.2525 0.2499 0.2525 13,050 -0.00(-1.17%)
Jul 07, 2021 0.2555 0.2555 0.2555 0 -0.00(-0.74%)
Jul 06, 2021 0.2520 0.2576 0.2475 0.2574 10,300 -0.00(-1.00%)
Jul 02, 2021 0.2596 0.2600 0.2596 0.2600 54,686 +0.01(+3.17%)
Jul 01, 2021 0.2696 0.2800 0.2520 0.2520 30,940 +0.00(+0.00%)
Jun 30, 2021 0.2550 0.2617 0.2520 0.2520 66,000 -0.00(-1.18%)
Jun 29, 2021 0.2598 0.2598 0.2550 0.2550 55,000 -0.00(-1.85%)
Jun 28, 2021 0.2652 0.2700 0.2520 0.2598 72,557 -0.00(-0.76%)
Jun 25, 2021 0.2520 0.2618 0.2520 0.2618 2,500 +0.00(+0.85%)
Jun 24, 2021 0.2580 0.2600 0.2571 0.2596 13,003 +0.01(+2.61%)
Jun 23, 2021 0.3036 0.3036 0.2520 0.2530 211,124 -0.01(-2.84%)
Jun 22, 2021 0.2412 0.2604 0.2412 0.2604 45,540 +0.03(+10.71%)
Jun 21, 2021 0.2434 0.2434 0.2352 0.2352 6,000 +0.00(+0.00%)
Jun 18, 2021 0.2563 0.2569 0.2301 0.2352 158,295 -0.00(-2.04%)
Jun 17, 2021 0.2486 0.2554 0.2400 0.2401 111,755 -0.02(-8.32%)
Jun 16, 2021 0.2600 0.2634 0.2587 0.2619 45,853 +0.01(+3.97%)
Jun 15, 2021 0.2519 0.2519 0.2519 0.2519 560 -0.00(-0.20%)
Jun 14, 2021 0.2502 0.2638 0.2443 0.2524 141,096 +0.01(+3.19%)
Jun 11, 2021 0.2569 0.2600 0.2446 0.2446 66,050 -0.01(-2.16%)
Jun 10, 2021 0.2496 0.2500 0.2496 0.2500 43,800 -0.01(-3.85%)
Jun 09, 2021 0.2558 0.2600 0.2349 0.2600 48,855 +0.03(+13.04%)
Jun 08, 2021 0.2300 0.2480 0.2300 0.2300 45,098 -0.02(-8.00%)
Jun 07, 2021 0.2644 0.2644 0.2400 0.2500 33,594 +0.01(+4.17%)
Jun 04, 2021 0.2500 0.2540 0.2400 0.2400 44,095 -0.01(-4.00%)
Jun 03, 2021 0.2500 0.2575 0.2450 0.2500 17,201 -0.01(-3.85%)
Jun 02, 2021 0.2459 0.2654 0.2400 0.2600 133,280 +0.00(+0.08%)
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.