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

Cordovacann Corp (OP: LVRLF )

0.0728 -0.0162 (-18.20%)
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, 2019 0.6100 0.6500 0.6100 0.6100 32,000 +0.00(+0.00%)
Apr 29, 2019 0.6500 0.6500 0.6100 0.6100 24,010 -0.04(-6.15%)
Apr 25, 2019 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 23, 2019 0.7000 0.7000 0.7000 0 +0.04(+5.34%)
Apr 22, 2019 0.6000 0.6645 0.6000 0.6645 27,000 +0.08(+14.55%)
Apr 18, 2019 0.5000 0.5801 0.5000 0.5801 35,200 +0.08(+16.02%)
Apr 17, 2019 0.5101 0.5101 0.4800 0.5000 33,447 -0.06(-10.71%)
Apr 16, 2019 0.5549 0.5700 0.5549 0.5600 23,045 +0.01(+0.92%)
Apr 12, 2019 0.5549 0.5549 0.5549 0 +0.00(+0.33%)
Apr 11, 2019 0.5500 0.6311 0.5371 0.5531 43,400 +0.04(+7.77%)
Apr 09, 2019 0.5132 0.5132 0.5132 0 -0.06(-9.96%)
Apr 08, 2019 0.5800 0.5800 0.5700 0.5700 5,500 -0.01(-1.54%)
Apr 05, 2019 0.5200 0.5789 0.5200 0.5789 12,500 +0.00(+0.59%)
Apr 04, 2019 0.5755 0.5755 0.5755 0.5755 1,000 -0.01(-2.19%)
Apr 03, 2019 0.6001 0.6257 0.5401 0.5884 5,460 -0.01(-1.93%)
Apr 02, 2019 0.6000 0.6000 0.6000 0.6000 2,200 +0.02(+3.45%)
Apr 01, 2019 0.6500 0.6500 0.5800 0.5800 11,500 -0.07(-10.70%)
Mar 29, 2019 0.6500 0.6500 0.6495 0.6495 3,700 +0.06(+10.08%)
Mar 28, 2019 0.5900 0.5950 0.5900 0.5900 43,000 -0.01(-1.68%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6001 25,000 +0.00(+0.17%)
Mar 26, 2019 0.6296 0.6296 0.5964 0.5991 20,590 -0.03(-4.90%)
Mar 25, 2019 0.6300 0.6300 0.6300 50 +0.00(+0.00%)
Mar 22, 2019 0.6811 0.7000 0.6000 0.6300 63,300 -0.06(-8.70%)
Mar 21, 2019 0.6700 0.6900 0.6700 0.6900 9,400 +0.02(+2.40%)
Mar 20, 2019 0.6900 0.6900 0.6295 0.6738 30,350 -0.01(-0.91%)
Mar 19, 2019 0.6799 0.6800 0.6799 0.6800 14,050 -0.03(-4.23%)
Mar 18, 2019 0.6500 0.7110 0.6500 0.7100 8,000 +0.03(+4.74%)
Mar 15, 2019 0.7185 0.7185 0.6600 0.6779 22,000 +0.03(+4.29%)
Mar 14, 2019 0.7461 0.7461 0.6500 0.6500 53,560 -0.05(-6.57%)
Mar 13, 2019 0.6957 0.6957 0.6934 0.6957 827 +0.05(+7.03%)
Mar 11, 2019 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 08, 2019 0.6407 0.6999 0.6407 0.6600 33,300 -0.04(-5.71%)
Mar 07, 2019 0.6969 0.7100 0.6969 0.7000 39,000 -0.01(-0.84%)
Mar 06, 2019 0.7059 0.7059 0.7059 0.7059 500 +0.01(+0.86%)
Mar 05, 2019 0.6999 0.6999 0.6999 0.6999 18,100 +0.06(+9.36%)
Mar 04, 2019 0.6600 0.6700 0.6400 0.6400 18,312 -0.07(-10.38%)
Mar 01, 2019 0.7141 0.7141 0.7141 0.7141 100 +0.05(+7.21%)
Feb 28, 2019 0.6800 0.6800 0.6661 4,500 -0.01(-2.04%)
Feb 27, 2019 0.7000 0.7000 0.6600 0.6800 16,522 -0.04(-5.56%)
Feb 26, 2019 0.7050 0.7454 0.7000 0.7200 32,086 -0.02(-2.70%)
Feb 25, 2019 0.7400 0.7400 0.7400 0.7400 9,000 -0.00(-0.22%)
Feb 22, 2019 0.7100 0.7416 0.7100 0.7416 14,800 +0.03(+4.45%)
Feb 21, 2019 0.7300 0.7469 0.7100 0.7100 31,339 -0.04(-5.08%)
Feb 20, 2019 0.7151 0.7480 0.7151 0.7480 41,280 -0.00(-0.27%)
Feb 19, 2019 0.7100 0.7588 0.7000 0.7500 30,000 +0.06(+8.70%)
Feb 15, 2019 0.6202 0.6900 0.6202 0.6900 5,200 +0.01(+1.47%)
Feb 14, 2019 0.6800 0.6800 0.6700 0.6800 16,900 +0.00(+0.00%)
Feb 13, 2019 0.6800 0.6827 0.6716 0.6800 13,825 +0.00(+0.64%)
Feb 12, 2019 0.6000 0.6757 0.5900 0.6757 34,500 +0.07(+10.77%)
Feb 11, 2019 0.6800 0.6800 0.3600 0.6100 39,590 -0.16(-20.78%)
Feb 08, 2019 0.7010 0.7010 0.7700 5,050 +0.07(+9.84%)
Feb 07, 2019 0.7399 0.7797 0.6799 0.7010 27,784 -0.03(-4.06%)
Feb 06, 2019 0.7000 0.7307 0.6800 0.7307 7,200 -0.02(-2.21%)
Feb 05, 2019 0.7546 0.7546 0.7472 0.7472 1,000 +0.02(+2.36%)
Feb 04, 2019 0.7300 0.7300 0.7300 0.7300 1,000 +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.