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

Cordovacann Corp (OP: LVRLF )

0.0728 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2023 0.1055 0.1300 0.1010 0.1300 18,698 +0.00(+0.00%)
Oct 26, 2023 0.1300 0 +0.00(+0.00%)
Oct 20, 2023 0.1300 0 +0.00(+0.00%)
Oct 19, 2023 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Oct 16, 2023 0.1300 0 +0.00(+0.00%)
Oct 12, 2023 0.1300 0 -0.00(-1.81%)
Oct 11, 2023 0.0950 0.1324 0.0900 0.1324 74,741 -0.01(-5.43%)
Oct 10, 2023 0.1400 0.1400 0.1400 0.1400 700 +0.00(+0.00%)
Oct 09, 2023 0.1000 0.1400 0.1000 0.1400 2,736 +0.00(+0.00%)
Oct 03, 2023 0.1400 0 +0.00(+0.00%)
Sep 29, 2023 0.1400 0 +0.00(+0.00%)
Sep 28, 2023 0.1063 0.1400 0.1063 0.1400 40,500 +0.00(+0.00%)
Sep 22, 2023 0.1400 0 +0.00(+0.00%)
Sep 21, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+6.06%)
Sep 20, 2023 0.1324 0.1324 0.1320 0.1320 15,500 -0.01(-5.71%)
Sep 19, 2023 0.1400 0.1400 0.1400 0.1400 500 -0.00(-0.43%)
Sep 18, 2023 0.1430 0.1430 0.1235 0.1406 9,100 +0.00(+0.43%)
Sep 15, 2023 0.1000 0.1400 0.0780 0.1400 60,126 -0.01(-6.67%)
Sep 13, 2023 0.1500 0 +0.01(+3.95%)
Sep 12, 2023 0.1443 0.1443 0.1443 0.1443 500 +0.02(+12.03%)
Sep 11, 2023 0.1445 0.1500 0.1100 0.1288 67,510 -0.02(-11.11%)
Sep 08, 2023 0.1449 0.1449 0.1449 0.1449 500 +0.01(+8.95%)
Sep 07, 2023 0.1331 0.1350 0.1330 0.1330 50,500 +0.01(+9.11%)
Sep 01, 2023 0.1219 0 -0.01(-6.16%)
Aug 31, 2023 0.1200 0.1394 0.1200 0.1299 160,600 +0.02(+17.03%)
Aug 30, 2023 0.1196 0.1286 0.1020 0.1110 26,000 -0.03(-18.38%)
Aug 28, 2023 0.1360 0 +0.01(+6.50%)
Aug 25, 2023 0.1380 0.1380 0.1227 0.1277 2,100 -0.03(-20.19%)
Aug 24, 2023 0.1310 0.1600 0.1310 0.1600 200 +0.02(+16.45%)
Aug 23, 2023 0.1423 0.1600 0.1110 0.1374 3,200 -0.02(-14.07%)
Aug 22, 2023 0.1599 0.1599 0.1599 0.1599 708 +0.02(+14.21%)
Aug 21, 2023 0.1434 0.1434 0.1400 0.1400 538 +0.01(+11.55%)
Aug 18, 2023 0.1379 0.1633 0.1255 0.1255 43,400 -0.01(-4.49%)
Aug 17, 2023 0.1145 0.1349 0.1093 0.1314 113,800 -0.00(-2.52%)
Aug 16, 2023 0.1348 0.1348 0.1348 0.1348 1,990 -0.00(-0.15%)
Aug 15, 2023 0.1294 0.1350 0.1294 0.1350 5,210 +0.00(+0.00%)
Aug 14, 2023 0.1275 0.1350 0.1275 0.1350 34,062 -0.01(-3.57%)
Aug 10, 2023 0.1400 0 -0.01(-8.50%)
Aug 08, 2023 0.1530 0 +0.01(+3.73%)
Aug 07, 2023 0.1517 0.1517 0.1475 0.1475 15,000 -0.02(-11.57%)
Aug 04, 2023 0.1561 0.1668 0.1534 0.1668 15,000 -0.00(-1.88%)
Aug 03, 2023 0.1500 0.1700 0.1500 0.1700 10,300 +0.00(+0.95%)
Aug 01, 2023 0.1684 0 -0.00(-0.94%)
Jul 31, 2023 0.1699 0.1750 0.1500 0.1700 78,724 -0.00(-1.11%)
Jul 28, 2023 0.1600 0.1719 0.1600 0.1719 18,700 +0.01(+4.18%)
Jul 27, 2023 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-7.04%)
Jul 26, 2023 0.1775 0.1775 0.1775 0.1775 200 +0.01(+4.41%)
Jul 25, 2023 0.1700 0.1700 0.1700 0.1700 11,611 +0.00(+0.00%)
Jul 24, 2023 0.1700 0.1700 0.1522 0.1700 58,200 -0.01(-3.68%)
Jul 21, 2023 0.1700 0.1765 0.1600 0.1765 72,400 +0.00(+1.44%)
Jul 20, 2023 0.1700 0.1740 0.1700 0.1740 1,200 -0.01(-3.33%)
Jul 19, 2023 0.1700 0.1800 0.1650 0.1800 61,000 +0.01(+2.86%)
Jul 18, 2023 0.1567 0.1750 0.1500 0.1750 29,620 +0.00(+0.00%)
Jul 17, 2023 0.1700 0.1750 0.1700 0.1750 56,200 -0.00(-2.51%)
Jul 14, 2023 0.1710 0.1795 0.1588 0.1795 54,400 +0.00(+0.00%)
Jul 13, 2023 0.1759 0.1795 0.1650 0.1795 34,800 -0.00(-0.28%)
Jul 11, 2023 0.1800 0 -0.01(-3.90%)
Jul 07, 2023 0.1873 7,500 +0.00(+0.05%)
Jul 06, 2023 0.1800 0.1872 0.1620 0.1872 39,200 -0.00(-0.05%)
Jul 05, 2023 0.1672 0.1873 0.1475 0.1873 1,820 +0.00(+0.00%)
Jul 03, 2023 0.1873 0.1873 0.1873 0.1873 200 +0.00(+0.00%)
Jun 30, 2023 0.1800 0.1873 0.1687 0.1873 12,550 +0.00(+0.00%)
Jun 29, 2023 0.1873 0.1873 0.1825 0.1873 33,500 -0.03(-12.52%)
Jun 27, 2023 0.2141 0 +0.00(+1.95%)
Jun 26, 2023 0.1900 0.2100 0.1900 0.2100 856 -0.00(-1.87%)
Jun 23, 2023 0.2000 0.2140 0.2000 0.2140 200 +0.02(+12.63%)
Jun 22, 2023 0.2059 0.2148 0.1900 0.1900 14,710 -0.00(-0.94%)
Jun 21, 2023 0.1900 0.1980 0.1900 0.1918 11,300 -0.01(-3.13%)
Jun 20, 2023 0.1980 0.1980 0.1980 0.1980 500 -0.02(-8.76%)
Jun 15, 2023 0.2170 0 +0.00(+0.05%)
Jun 13, 2023 0.2169 0 +0.00(+0.00%)
Jun 12, 2023 0.2170 0.2170 0.1867 0.2169 5,100 +0.01(+3.29%)
Jun 09, 2023 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-3.58%)
Jun 08, 2023 0.2100 0.2289 0.2000 0.2178 20,356 +0.01(+6.19%)
Jun 07, 2023 0.1965 0.2051 0.1853 0.2051 24,254 +0.01(+7.49%)
Jun 06, 2023 0.2000 0.2464 0.1823 0.1908 9,950 +0.01(+3.25%)
Jun 05, 2023 0.2011 0.2172 0.1821 0.1848 15,300 -0.02(-7.60%)
Jun 02, 2023 0.1949 0.2279 0.1494 0.2000 64,864 +0.01(+2.56%)
Jun 01, 2023 0.1900 0.1950 0.1900 0.1950 7,500 +0.01(+2.63%)
May 31, 2023 0.1800 0.1900 0.1800 0.1900 21,000 -0.01(-4.95%)
May 30, 2023 0.1880 0.1999 0.1800 0.1999 19,100 -0.00(-0.05%)
May 26, 2023 0.1900 0.2071 0.1850 0.2000 71,538 +0.01(+2.56%)
May 25, 2023 0.1850 0.1950 0.1836 0.1950 51,900 -0.00(-2.45%)
May 24, 2023 0.2000 0.2119 0.1599 0.1999 64,367 -0.00(-0.05%)
May 23, 2023 0.1697 0.2256 0.1597 0.2000 55,207 -0.02(-8.97%)
May 22, 2023 0.1699 0.2197 0.1600 0.2197 58,494 +0.05(+32.91%)
May 19, 2023 0.1357 0.1653 0.1357 0.1653 29,810 +0.00(+0.92%)
May 18, 2023 0.1452 0.1638 0.1452 0.1638 12,000 -0.00(-0.18%)
May 15, 2023 0.1641 0 +0.01(+9.40%)
May 10, 2023 0.1500 0 +0.00(+2.95%)
May 09, 2023 0.1393 0.1457 0.1393 0.1457 20,000 -0.00(-2.87%)
May 08, 2023 0.1500 0.1500 0.1270 0.1500 48,109 -0.02(-9.58%)
May 05, 2023 0.1499 0.1659 0.1499 0.1659 80,017 +0.02(+10.97%)
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.