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

Cordovacann Corp (OP: LVRLF )

0.0600 +0.0060 (+11.11%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 15, 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 (%)
May 14, 2024 0.0500 0.0540 0.0500 0.0540 24,090 -0.01(-10.00%)
May 10, 2024 0.0600 0 +0.00(+9.09%)
May 09, 2024 0.0548 0.0572 0.0548 0.0550 20,500 -0.03(-31.25%)
May 01, 2024 0.0800 0 +0.01(+9.89%)
Apr 30, 2024 0.0690 0.0830 0.0500 0.0728 1,600 -0.02(-18.20%)
Apr 24, 2024 0.0890 0 +0.01(+12.80%)
Apr 23, 2024 0.0430 0.0789 0.0430 0.0789 12,000 -0.01(-12.33%)
Apr 17, 2024 0.0900 0 +0.02(+24.14%)
Apr 15, 2024 0.0725 0 -0.01(-9.26%)
Apr 11, 2024 0.0799 0 +0.00(+0.00%)
Apr 08, 2024 0.0799 0 -0.00(-0.13%)
Apr 05, 2024 0.0677 0.0890 0.0618 0.0800 21,000 +0.01(+23.08%)
Apr 04, 2024 0.0400 0.0676 0.0400 0.0650 9,127 +0.00(+6.04%)
Apr 03, 2024 0.0528 0.0613 0.0528 0.0613 10,400 +0.01(+20.20%)
Apr 02, 2024 0.0462 0.0510 0.0430 0.0510 10,600 -0.02(-29.85%)
Apr 01, 2024 0.0727 0.0727 0.0727 0.0727 500 -0.02(-19.49%)
Mar 28, 2024 0.0903 0.0903 0.0903 0.0903 100 +0.04(+97.16%)
Mar 27, 2024 0.0553 0.0676 0.0431 0.0458 27,650 -0.02(-32.25%)
Mar 25, 2024 0.0676 0 -0.00(-0.15%)
Mar 22, 2024 0.0529 0.0677 0.0529 0.0677 750 +0.00(+4.15%)
Mar 20, 2024 0.0650 0 +0.01(+30.00%)
Mar 19, 2024 0.0679 0.0679 0.0446 0.0500 47,400 -0.02(-27.85%)
Mar 15, 2024 0.0693 0 +0.02(+33.27%)
Mar 14, 2024 0.0610 0.0630 0.0200 0.0520 382,229 -0.03(-37.42%)
Mar 13, 2024 0.0455 0.0831 0.0455 0.0831 2,600 -0.01(-7.97%)
Mar 11, 2024 0.0903 59 +0.03(+39.35%)
Mar 08, 2024 0.0648 0.0648 0.0648 0.0648 7,300 -0.00(-3.14%)
Mar 07, 2024 0.0904 0.0904 0.0648 0.0669 5,600 -0.00(-2.34%)
Mar 06, 2024 0.0685 0.0685 0.0685 0.0685 500 -0.02(-26.11%)
Mar 05, 2024 0.0666 0.0927 0.0601 0.0927 193,860 +0.01(+15.88%)
Feb 28, 2024 0.0800 0 -0.01(-8.88%)
Feb 27, 2024 0.0878 0.0878 0.0878 0.0878 100 +0.00(+3.29%)
Feb 26, 2024 0.0949 0.0949 0.0650 0.0850 95,500 -0.01(-10.53%)
Feb 23, 2024 0.0909 0.0950 0.0700 0.0950 31,700 +0.03(+43.94%)
Feb 22, 2024 0.0900 0.0900 0.0660 0.0660 50,200 -0.03(-29.64%)
Feb 20, 2024 0.0938 0 -0.00(-1.26%)
Feb 14, 2024 0.0950 0 +0.01(+6.98%)
Feb 13, 2024 0.0660 0.0903 0.0660 0.0888 59,146 +0.01(+14.43%)
Feb 12, 2024 0.0724 0.0834 0.0660 0.0776 38,275 +0.00(+1.70%)
Feb 08, 2024 0.0763 0 +0.00(+0.79%)
Feb 07, 2024 0.0680 0.0757 0.0660 0.0757 42,000 +0.01(+7.38%)
Feb 06, 2024 0.0758 0.0758 0.0660 0.0705 49,077 -0.00(-6.50%)
Feb 05, 2024 0.0700 0.0754 0.0700 0.0754 13,220 -0.00(-0.13%)
Feb 02, 2024 0.0580 0.0763 0.0580 0.0755 104,382 -0.00(-0.79%)
Feb 01, 2024 0.0780 0.0950 0.0660 0.0761 76,761 +0.00(+0.13%)
Jan 31, 2024 0.0760 0.0760 0.0760 0.0760 9,500 -0.00(-0.52%)
Jan 30, 2024 0.0720 0.0852 0.0720 0.0764 11,454 -0.02(-19.49%)
Jan 29, 2024 0.0750 0.0949 0.0750 0.0949 20,900 +0.02(+26.53%)
Jan 26, 2024 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
Jan 23, 2024 0.0750 0 +0.01(+15.38%)
Jan 19, 2024 0.0650 0 -0.01(-9.72%)
Jan 18, 2024 0.0651 0.0757 0.0610 0.0720 164,490 -0.02(-21.91%)
Jan 17, 2024 0.0857 0.0922 0.0775 0.0922 48,224 +0.01(+10.16%)
Jan 16, 2024 0.0790 0.0838 0.0610 0.0837 184,306 +0.01(+9.84%)
Jan 12, 2024 0.0762 0.0762 0.0762 0.0762 100 +0.02(+24.92%)
Jan 11, 2024 0.0691 0.0725 0.0600 0.0610 50,985 -0.01(-11.98%)
Jan 10, 2024 0.0888 0.0888 0.0600 0.0693 91,175 -0.03(-26.90%)
Jan 09, 2024 0.0800 0.0948 0.0750 0.0948 33,700 -0.00(-0.11%)
Jan 08, 2024 0.0691 0.0949 0.0691 0.0949 30,200 +0.03(+47.13%)
Jan 05, 2024 0.0600 0.0645 0.0600 0.0645 2,137 -0.00(-5.98%)
Jan 04, 2024 0.0620 0.0686 0.0620 0.0686 30,000 -0.01(-8.53%)
Dec 29, 2023 0.0750 0 +0.01(+10.29%)
Dec 28, 2023 0.0760 0.0771 0.0500 0.0680 501,201 -0.03(-32.00%)
Dec 27, 2023 0.0900 0.1000 0.0803 0.1000 17,343 +0.01(+11.11%)
Dec 26, 2023 0.0875 0.0929 0.0810 0.0900 5,450 +0.01(+10.84%)
Dec 22, 2023 0.0695 0.0846 0.0611 0.0812 56,550 +0.00(+0.37%)
Dec 21, 2023 0.0759 0.0839 0.0750 0.0809 54,800 +0.01(+6.59%)
Dec 20, 2023 0.0702 0.0759 0.0690 0.0759 10,750 -0.03(-31.00%)
Dec 19, 2023 0.0992 0.1136 0.0992 0.1100 81,800 +0.01(+10.00%)
Dec 18, 2023 0.1190 0.1190 0.0900 0.1000 69,500 -0.01(-12.43%)
Dec 15, 2023 0.1142 0.1142 0.0700 0.1142 58,100 +0.01(+14.54%)
Dec 14, 2023 0.0997 0.0997 0.0997 0.0997 5,000 -0.01(-10.74%)
Dec 07, 2023 0.1117 0 -0.01(-6.53%)
Dec 01, 2023 0.1195 0 -0.00(-0.33%)
Nov 30, 2023 0.1000 0.1199 0.1000 0.1199 10,400 -0.00(-0.33%)
Nov 29, 2023 0.1000 0.1203 0.1000 0.1203 2,300 +0.01(+7.51%)
Nov 28, 2023 0.1000 0.1119 0.0500 0.1119 58,300 -0.01(-7.52%)
Nov 27, 2023 0.0900 0.1210 0.0900 0.1210 32,258 +0.03(+27.37%)
Nov 24, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.00(-4.81%)
Nov 22, 2023 0.0880 0.0998 0.0870 0.0998 9,000 -0.02(-17.52%)
Nov 17, 2023 0.1210 0 +0.02(+21.00%)
Nov 16, 2023 0.0940 0.1000 0.0930 0.1000 41,200 -0.00(-4.76%)
Nov 15, 2023 0.0900 0.1050 0.0900 0.1050 43,169 -0.03(-19.23%)
Nov 13, 2023 0.1300 0 +0.01(+11.11%)
Nov 10, 2023 0.1170 0.1170 0.1170 0.1170 100 -0.01(-10.00%)
Nov 09, 2023 0.1090 0.1300 0.0700 0.1300 273,673 +0.00(+0.00%)
Nov 06, 2023 0.1300 0 +0.00(+0.00%)
Nov 02, 2023 0.1300 0 +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.