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 29, 2022 0.2700 0 +0.01(+3.89%)
Apr 28, 2022 0.2595 0.2599 0.2595 0.2599 20,000 -0.04(-12.93%)
Apr 27, 2022 0.2387 0.2985 0.2324 0.2985 111,700 +0.04(+16.01%)
Apr 26, 2022 0.2300 0.2573 0.2300 0.2573 6,000 -0.01(-3.71%)
Apr 25, 2022 0.2600 0.2997 0.2505 0.2672 37,400 -0.02(-6.57%)
Apr 22, 2022 0.2584 0.2860 0.2584 0.2860 125,150 +0.02(+8.21%)
Apr 21, 2022 0.2400 0.2721 0.2400 0.2643 171,000 +0.01(+2.44%)
Apr 20, 2022 0.2423 0.2659 0.2350 0.2580 87,816 +0.02(+7.54%)
Apr 19, 2022 0.2600 0.2611 0.2399 0.2399 41,990 -0.01(-3.85%)
Apr 18, 2022 0.2520 0.2590 0.2160 0.2495 58,140 -0.03(-10.89%)
Apr 14, 2022 0.2404 0.2800 0.2352 0.2800 132,251 +0.02(+7.69%)
Apr 13, 2022 0.2614 0.2616 0.2600 0.2600 35,740 +0.01(+2.20%)
Apr 12, 2022 0.2500 0.2547 0.2252 0.2544 44,315 -0.00(-0.24%)
Apr 08, 2022 0.2550 0 -0.01(-1.92%)
Apr 07, 2022 0.2640 0.2644 0.2600 0.2600 4,428 +0.00(+1.17%)
Apr 06, 2022 0.2630 0.2630 0.2500 0.2570 19,432 +0.01(+3.84%)
Apr 05, 2022 0.2797 0.2799 0.2466 0.2475 81,084 -0.01(-4.81%)
Apr 04, 2022 0.2750 0.2824 0.2515 0.2600 87,500 -0.02(-7.14%)
Apr 01, 2022 0.2800 0.2825 0.2800 0.2800 41,748 -0.00(-0.78%)
Mar 31, 2022 0.2800 0.3000 0.2554 0.2822 64,300 -0.00(-0.04%)
Mar 30, 2022 0.2750 0.2850 0.2750 0.2823 61,811 +0.01(+2.32%)
Mar 29, 2022 0.2805 0.2805 0.2759 0.2759 25,607 -0.02(-8.03%)
Mar 28, 2022 0.2800 0.3000 0.2725 0.3000 98,668 +0.02(+9.09%)
Mar 25, 2022 0.2852 0.2958 0.2730 0.2750 61,229 -0.02(-8.27%)
Mar 24, 2022 0.3000 0.3000 0.2850 0.2998 36,599 -0.00(-0.07%)
Mar 23, 2022 0.3000 0.3000 0.2769 0.3000 81,175 +0.01(+2.04%)
Mar 22, 2022 0.2874 0.2940 0.2710 0.2940 53,350 +0.00(+0.72%)
Mar 21, 2022 0.2700 0.2919 0.2700 0.2919 74,200 +0.00(+0.03%)
Mar 18, 2022 0.2915 0.2918 0.2915 0.2918 800 -0.00(-0.27%)
Mar 17, 2022 0.2856 0.2926 0.2789 0.2926 61,700 +0.01(+4.09%)
Mar 16, 2022 0.2752 0.3090 0.2499 0.2811 116,877 -0.00(-1.06%)
Mar 15, 2022 0.2750 0.2841 0.2596 0.2841 125,842 +0.00(+1.46%)
Mar 14, 2022 0.2835 0.2850 0.2750 0.2800 87,550 -0.01(-3.91%)
Mar 11, 2022 0.3083 0.3083 0.2800 0.2914 74,500 -0.01(-2.87%)
Mar 10, 2022 0.2800 0.3062 0.2800 0.3000 133,534 +0.00(+0.03%)
Mar 09, 2022 0.2947 0.2999 0.2850 0.2999 73,657 -0.00(-0.03%)
Mar 08, 2022 0.2900 0.3000 0.2800 0.3000 116,068 +0.00(+0.00%)
Mar 07, 2022 0.3100 0.3100 0.2800 0.3000 130,690 -0.01(-1.64%)
Mar 04, 2022 0.2900 0.3050 0.2900 0.3050 30,370 +0.01(+1.67%)
Mar 03, 2022 0.3053 0.3100 0.2850 0.3000 155,022 -0.02(-4.76%)
Mar 02, 2022 0.3077 0.3153 0.2779 0.3150 125,921 +0.02(+5.00%)
Mar 01, 2022 0.3000 0.3003 0.3000 0.3000 48,000 +0.00(+0.00%)
Feb 28, 2022 0.2788 0.3000 0.2600 0.3000 99,025 -0.01(-1.64%)
Feb 25, 2022 0.2700 0.3050 0.2718 0.3050 42,505 +0.04(+13.26%)
Feb 24, 2022 0.2577 0.2906 0.1790 0.2693 236,015 -0.01(-2.18%)
Feb 23, 2022 0.2711 0.3013 0.2666 0.2753 93,600 -0.01(-4.67%)
Feb 22, 2022 0.2500 0.2888 0.2238 0.2888 114,258 -0.02(-6.81%)
Feb 18, 2022 0.3099 0 +0.02(+7.60%)
Feb 17, 2022 0.2930 0.2930 0.2800 0.2880 28,564 +0.01(+2.86%)
Feb 16, 2022 0.2820 0.3050 0.2800 0.2800 90,488 -0.02(-8.20%)
Feb 15, 2022 0.3049 0.3050 0.2821 0.3050 2,121 -0.00(-1.52%)
Feb 14, 2022 0.3014 0.3097 0.2800 0.3097 132,121 +0.00(+1.54%)
Feb 11, 2022 0.3045 0.3200 0.2938 0.3050 39,524 -0.02(-5.72%)
Feb 10, 2022 0.3080 0.3285 0.3080 0.3235 62,600 +0.01(+3.69%)
Feb 09, 2022 0.3145 0.3161 0.3120 0.3120 36,535 -0.00(-0.79%)
Feb 08, 2022 0.3057 0.3145 0.3057 0.3145 4,525 +0.01(+2.34%)
Feb 07, 2022 0.2992 0.3073 0.2992 0.3073 15,708 -0.01(-2.35%)
Feb 04, 2022 0.3075 0.3147 0.3037 0.3147 11,781 -0.00(-0.60%)
Feb 03, 2022 0.3000 0.3166 0.2866 0.3166 85,020 +0.00(+0.67%)
Feb 02, 2022 0.3100 0.3145 0.2800 0.3145 183,688 +0.00(+1.45%)
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.