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

Cordovacann Corp (OP: LVRLF )

0.0687 -0.0048 (-6.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 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 (%)
Jul 30, 2021 0.2400 0.2451 0.2310 0.2451 99,885 -0.01(-3.20%)
Jul 28, 2021 0.2532 0.2532 0.2532 0 +0.01(+5.50%)
Jul 27, 2021 0.2700 0.2700 0.2400 0.2400 8,000 -0.02(-6.54%)
Jul 26, 2021 0.2562 0.2568 0.2540 0.2568 8,300 +0.00(+0.75%)
Jul 23, 2021 0.2549 0.2549 0.2549 0.2549 1,000 -0.02(-5.59%)
Jul 21, 2021 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jul 20, 2021 0.2400 0.2400 0.2400 0.2400 900 +0.01(+3.90%)
Jul 19, 2021 0.2310 0.2310 0.2310 0.2310 35,900 -0.01(-5.44%)
Jul 15, 2021 0.2443 0.2443 0.2443 0 -0.01(-2.28%)
Jul 14, 2021 0.2023 0.2558 0.2023 0.2500 17,810 +0.00(+0.77%)
Jul 13, 2021 0.2500 0.2520 0.2391 0.2481 59,151 -0.01(-2.09%)
Jul 12, 2021 0.2450 0.2534 0.2332 0.2534 110,458 +0.00(+0.36%)
Jul 09, 2021 0.2499 0.2525 0.2499 0.2525 13,050 -0.00(-1.17%)
Jul 07, 2021 0.2555 0.2555 0.2555 0 -0.00(-0.74%)
Jul 06, 2021 0.2520 0.2576 0.2475 0.2574 10,300 -0.00(-1.00%)
Jul 02, 2021 0.2596 0.2600 0.2596 0.2600 54,686 +0.01(+3.17%)
Jul 01, 2021 0.2696 0.2800 0.2520 0.2520 30,940 +0.00(+0.00%)
Jun 30, 2021 0.2550 0.2617 0.2520 0.2520 66,000 -0.00(-1.18%)
Jun 29, 2021 0.2598 0.2598 0.2550 0.2550 55,000 -0.00(-1.85%)
Jun 28, 2021 0.2652 0.2700 0.2520 0.2598 72,557 -0.00(-0.76%)
Jun 25, 2021 0.2520 0.2618 0.2520 0.2618 2,500 +0.00(+0.85%)
Jun 24, 2021 0.2580 0.2600 0.2571 0.2596 13,003 +0.01(+2.61%)
Jun 23, 2021 0.3036 0.3036 0.2520 0.2530 211,124 -0.01(-2.84%)
Jun 22, 2021 0.2412 0.2604 0.2412 0.2604 45,540 +0.03(+10.71%)
Jun 21, 2021 0.2434 0.2434 0.2352 0.2352 6,000 +0.00(+0.00%)
Jun 18, 2021 0.2563 0.2569 0.2301 0.2352 158,295 -0.00(-2.04%)
Jun 17, 2021 0.2486 0.2554 0.2400 0.2401 111,755 -0.02(-8.32%)
Jun 16, 2021 0.2600 0.2634 0.2587 0.2619 45,853 +0.01(+3.97%)
Jun 15, 2021 0.2519 0.2519 0.2519 0.2519 560 -0.00(-0.20%)
Jun 14, 2021 0.2502 0.2638 0.2443 0.2524 141,096 +0.01(+3.19%)
Jun 11, 2021 0.2569 0.2600 0.2446 0.2446 66,050 -0.01(-2.16%)
Jun 10, 2021 0.2496 0.2500 0.2496 0.2500 43,800 -0.01(-3.85%)
Jun 09, 2021 0.2558 0.2600 0.2349 0.2600 48,855 +0.03(+13.04%)
Jun 08, 2021 0.2300 0.2480 0.2300 0.2300 45,098 -0.02(-8.00%)
Jun 07, 2021 0.2644 0.2644 0.2400 0.2500 33,594 +0.01(+4.17%)
Jun 04, 2021 0.2500 0.2540 0.2400 0.2400 44,095 -0.01(-4.00%)
Jun 03, 2021 0.2500 0.2575 0.2450 0.2500 17,201 -0.01(-3.85%)
Jun 02, 2021 0.2459 0.2654 0.2400 0.2600 133,280 +0.00(+0.08%)
Jun 01, 2021 0.2545 0.2670 0.2500 0.2598 160,456 -0.00(-0.80%)
May 28, 2021 0.2445 0.2656 0.2400 0.2619 139,550 +0.01(+5.05%)
May 27, 2021 0.3096 0.3096 0.2400 0.2493 48,987 -0.01(-2.84%)
May 26, 2021 0.2715 0.2722 0.2534 0.2566 56,769 -0.01(-4.72%)
May 25, 2021 0.2980 0.2980 0.2693 0.2693 24,020 -0.03(-10.38%)
May 24, 2021 0.2842 0.3005 0.2721 0.3005 169,521 +0.03(+11.30%)
May 21, 2021 0.2600 0.2833 0.2600 0.2700 49,005 -0.01(-2.17%)
May 20, 2021 0.2600 0.2760 0.2400 0.2760 16,433 +0.02(+7.56%)
May 19, 2021 0.2300 0.2566 0.1636 0.2566 488,417 +0.02(+6.92%)
May 18, 2021 0.2697 0.2700 0.2235 0.2400 189,170 -0.03(-11.11%)
May 17, 2021 0.3490 0.3500 0.2269 0.2700 32,575 -0.01(-2.28%)
May 14, 2021 0.3812 0.3812 0.2200 0.2763 111,943 +0.04(+15.12%)
May 13, 2021 0.2250 0.2425 0.2172 0.2400 115,134 -0.01(-3.15%)
May 12, 2021 0.2500 0.2500 0.2213 0.2478 121,648 -0.00(-0.88%)
May 11, 2021 0.2500 0.2580 0.2250 0.2500 135,954 -0.01(-1.96%)
May 10, 2021 0.2739 0.2739 0.2213 0.2550 171,011 -0.02(-5.73%)
May 07, 2021 0.2600 0.2705 0.2492 0.2705 38,445 +0.01(+2.08%)
May 06, 2021 0.2650 0.2650 0.2500 0.2650 11,349 +0.00(+0.04%)
May 05, 2021 0.2400 0.2713 0.2400 0.2649 12,380 -0.00(-1.60%)
May 04, 2021 0.2600 0.2702 0.2599 0.2692 12,476 -0.00(-0.30%)
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.