Skip to main content

Cordovacann Corp (OP: LVRLF )

0.0663 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

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.