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

Cordovacann Corp (OP: LVRLF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Jan 31, 2022 0.3157 0.3170 0.3150 0.3150 35,520 +0.02(+5.00%)
Jan 28, 2022 0.2807 0.3077 0.2790 0.3000 61,903 -0.01(-1.64%)
Jan 27, 2022 0.3400 0.3400 0.3050 0.3050 200,610 -0.01(-2.27%)
Jan 26, 2022 0.3190 0.3190 0.3121 0.3121 19,605 -0.04(-10.83%)
Jan 25, 2022 0.3400 0.3500 0.3000 0.3500 128,316 +0.01(+2.94%)
Jan 24, 2022 0.2940 0.3400 0.2708 0.3400 138,643 +0.05(+16.12%)
Jan 21, 2022 0.3050 0.3198 0.2872 0.2928 20,500 -0.02(-5.55%)
Jan 20, 2022 0.3091 0.3260 0.3050 0.3100 70,568 +0.00(+0.65%)
Jan 19, 2022 0.3210 0.3450 0.3000 0.3080 43,465 -0.01(-3.72%)
Jan 18, 2022 0.3249 0.3316 0.3100 0.3199 140,733 -0.02(-4.65%)
Jan 14, 2022 0.3355 0 +0.01(+2.66%)
Jan 13, 2022 0.3340 0.3340 0.3250 0.3268 20,233 -0.03(-7.26%)
Jan 12, 2022 0.3674 0.3674 0.3400 0.3524 7,550 +0.02(+5.41%)
Jan 11, 2022 0.3190 0.3590 0.3183 0.3343 137,319 -0.01(-1.73%)
Jan 10, 2022 0.3402 0.3402 0.3402 0.3402 550 +0.02(+6.65%)
Jan 07, 2022 0.3000 0.3230 0.3000 0.3190 90,460 +0.02(+6.33%)
Jan 06, 2022 0.3500 0.3500 0.3000 0.3000 276,592 -0.05(-13.54%)
Jan 05, 2022 0.3300 0.3470 0.3200 0.3470 141,480 +0.00(+0.14%)
Jan 04, 2022 0.3500 0.3600 0.3200 0.3465 226,133 -0.01(-3.75%)
Jan 03, 2022 0.3674 0.3674 0.3430 0.3600 20,307 +0.02(+4.86%)
Dec 31, 2021 0.3649 0.3649 0.3433 0.3433 42,464 -0.02(-4.64%)
Dec 30, 2021 0.3600 0.3776 0.3505 0.3600 10,220 +0.04(+11.77%)
Dec 29, 2021 0.3160 0.3639 0.3160 0.3221 68,985 -0.05(-13.81%)
Dec 28, 2021 0.3550 0.3825 0.3550 0.3737 10,400 +0.02(+6.77%)
Dec 27, 2021 0.3105 0.3522 0.3105 0.3500 11,025 -0.00(-0.54%)
Dec 23, 2021 0.3688 0.3688 0.3176 0.3519 80,459 -0.02(-4.27%)
Dec 22, 2021 0.3676 0.3676 0.3676 0.3676 600 -0.02(-4.15%)
Dec 21, 2021 0.3572 0.3835 0.3410 0.3835 161,169 +0.03(+8.92%)
Dec 20, 2021 0.3392 0.3564 0.3350 0.3521 121,947 +0.02(+6.44%)
Dec 17, 2021 0.3055 0.3496 0.2550 0.3308 106,998 -0.03(-8.11%)
Dec 16, 2021 0.3545 0.3605 0.3532 0.3600 115,843 -0.01(-1.83%)
Dec 15, 2021 0.3146 0.3667 0.3146 0.3667 96,611 +0.01(+2.37%)
Dec 14, 2021 0.3575 0.3616 0.3350 0.3582 185,110 -0.00(-0.50%)
Dec 13, 2021 0.3450 0.3600 0.3344 0.3600 191,616 +0.02(+4.59%)
Dec 10, 2021 0.3472 0.3472 0.3377 0.3442 12,808 -0.00(-0.66%)
Dec 09, 2021 0.4000 0.4000 0.3350 0.3465 19,927 +0.01(+1.67%)
Dec 08, 2021 0.3411 0.3411 0.3400 0.3408 18,310 -0.00(-1.22%)
Dec 07, 2021 0.3500 0.3500 0.3400 0.3450 12,545 +0.00(+0.00%)
Dec 06, 2021 0.3638 0.3638 0.3100 0.3450 69,144 -0.00(-0.43%)
Dec 03, 2021 0.3500 0.3500 0.3400 0.3465 81,140 +0.01(+1.91%)
Dec 02, 2021 0.3500 0.3502 0.3400 0.3400 15,490 -0.02(-5.56%)
Dec 01, 2021 0.4001 0.4001 0.3500 0.3600 83,836 -0.01(-3.49%)
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%)
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.