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 28, 2023 0.1295 0.1699 0.1250 0.1250 57,618 -0.02(-16.67%)
Apr 27, 2023 0.1400 0.1500 0.1306 0.1500 105,000 +0.02(+13.12%)
Apr 26, 2023 0.1400 0.1400 0.1250 0.1326 17,400 -0.00(-1.04%)
Apr 25, 2023 0.1292 0.1340 0.1250 0.1340 76,580 -0.02(-10.61%)
Apr 24, 2023 0.1499 0.1499 0.1499 0.1499 1,000 -0.00(-0.07%)
Apr 21, 2023 0.1302 0.1500 0.1302 0.1500 39,082 +0.02(+14.77%)
Apr 20, 2023 0.1500 0.1500 0.1189 0.1307 30,190 +0.01(+8.92%)
Apr 19, 2023 0.1320 0.1539 0.1199 0.1200 220,040 -0.00(-1.23%)
Apr 18, 2023 0.1250 0.1250 0.1198 0.1215 20,550 +0.00(+0.91%)
Apr 17, 2023 0.1150 0.1210 0.1150 0.1204 18,900 -0.02(-11.21%)
Apr 14, 2023 0.1314 0.1409 0.1300 0.1356 20,553 -0.00(-0.95%)
Apr 13, 2023 0.1358 0.1369 0.1280 0.1369 9,400 -0.01(-8.73%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+4.38%)
Apr 11, 2023 0.1200 0.1437 0.1100 0.1437 95,522 -0.01(-9.05%)
Apr 10, 2023 0.1600 0.1600 0.1580 0.1580 350 +0.01(+10.41%)
Apr 06, 2023 0.1598 0.1598 0.1277 0.1431 26,800 -0.01(-4.60%)
Apr 05, 2023 0.1201 0.1599 0.1200 0.1500 56,518 -0.00(-0.27%)
Apr 03, 2023 0.1504 1,500 -0.01(-5.05%)
Mar 31, 2023 0.1600 0.1600 0.1584 0.1584 200 +0.01(+5.74%)
Mar 30, 2023 0.1600 0.1600 0.1131 0.1498 48,895 -0.00(-1.64%)
Mar 29, 2023 0.1523 0.1523 0.1523 0.1523 150 -0.01(-4.81%)
Mar 28, 2023 0.1600 0.1600 0.1401 0.1600 9,621 +0.02(+10.34%)
Mar 27, 2023 0.0950 0.1599 0.0950 0.1450 42,388 -0.02(-9.38%)
Mar 24, 2023 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Mar 23, 2023 0.1540 0.1600 0.1201 0.1500 42,040 +0.00(+0.00%)
Mar 22, 2023 0.1500 0.1500 0.1435 0.1500 16,200 +0.00(+0.00%)
Mar 21, 2023 0.1420 0.1500 0.1302 0.1500 22,600 -0.01(-6.25%)
Mar 20, 2023 0.1510 0.1600 0.1420 0.1600 4,630 -0.01(-5.83%)
Mar 16, 2023 0.1699 0 +0.01(+5.33%)
Mar 15, 2023 0.1607 0.1613 0.1402 0.1613 10,900 -0.00(-1.16%)
Mar 14, 2023 0.1621 0.1700 0.1450 0.1632 7,100 -0.01(-4.00%)
Mar 13, 2023 0.1700 0.1700 0.1450 0.1700 16,250 +0.00(+0.00%)
Mar 10, 2023 0.1600 0.1700 0.1600 0.1700 65,600 +0.01(+4.74%)
Mar 09, 2023 0.1603 0.1624 0.1555 0.1623 24,772 -0.03(-14.58%)
Mar 06, 2023 0.1900 0 +0.02(+8.57%)
Mar 03, 2023 0.1700 0.1750 0.1573 0.1750 132,741 -0.02(-9.37%)
Mar 02, 2023 0.1699 0.1931 0.1600 0.1931 44,050 +0.02(+13.59%)
Mar 01, 2023 0.1482 0.1700 0.1450 0.1700 200,350 +0.02(+9.68%)
Feb 28, 2023 0.1499 0.1550 0.1499 0.1550 12,700 +0.01(+3.47%)
Feb 27, 2023 0.1486 0.1500 0.1485 0.1498 43,000 -0.01(-3.35%)
Feb 24, 2023 0.1483 0.1550 0.1320 0.1550 45,800 +0.01(+4.31%)
Feb 23, 2023 0.1397 0.1486 0.1300 0.1486 21,890 +0.00(+0.07%)
Feb 22, 2023 0.1375 0.1500 0.1200 0.1485 313,349 -0.02(-12.65%)
Feb 17, 2023 0.1700 19 +0.00(+0.00%)
Feb 16, 2023 0.1525 0.1700 0.1350 0.1700 4,700 -0.03(-14.14%)
Feb 15, 2023 0.1980 0.1980 0.1980 0.1980 100 +0.03(+16.47%)
Feb 10, 2023 0.1700 0 -0.01(-5.56%)
Feb 08, 2023 0.1800 0 +0.01(+2.86%)
Feb 07, 2023 0.1850 0.1850 0.1750 0.1750 5,990 -0.01(-7.60%)
Feb 03, 2023 0.1894 0 -0.00(-0.32%)
Feb 02, 2023 0.1900 0.1900 0.1600 0.1900 80,040 +0.03(+16.92%)
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.