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

Cordovacann Corp (OP: LVRLF )

0.0735 +0.0165 (+28.95%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2022 0.3000 0.3109 0.2926 0.3100 83,332 -0.01(-1.59%)
Jan 31, 2022 0.3157 0.3170 0.3150 0.3150 35,520 +0.02(+5.00%)
Jan 28, 2022 0.2807 0.3077 0.2790 0.3000 61,903 -0.01(-1.64%)
Jan 27, 2022 0.3400 0.3400 0.3050 0.3050 200,610 -0.01(-2.27%)
Jan 26, 2022 0.3190 0.3190 0.3121 0.3121 19,605 -0.04(-10.83%)
Jan 25, 2022 0.3400 0.3500 0.3000 0.3500 128,316 +0.01(+2.94%)
Jan 24, 2022 0.2940 0.3400 0.2708 0.3400 138,643 +0.05(+16.12%)
Jan 21, 2022 0.3050 0.3198 0.2872 0.2928 20,500 -0.02(-5.55%)
Jan 20, 2022 0.3091 0.3260 0.3050 0.3100 70,568 +0.00(+0.65%)
Jan 19, 2022 0.3210 0.3450 0.3000 0.3080 43,465 -0.01(-3.72%)
Jan 18, 2022 0.3249 0.3316 0.3100 0.3199 140,733 -0.02(-4.65%)
Jan 14, 2022 0.3355 0 +0.01(+2.66%)
Jan 13, 2022 0.3340 0.3340 0.3250 0.3268 20,233 -0.03(-7.26%)
Jan 12, 2022 0.3674 0.3674 0.3400 0.3524 7,550 +0.02(+5.41%)
Jan 11, 2022 0.3190 0.3590 0.3183 0.3343 137,319 -0.01(-1.73%)
Jan 10, 2022 0.3402 0.3402 0.3402 0.3402 550 +0.02(+6.65%)
Jan 07, 2022 0.3000 0.3230 0.3000 0.3190 90,460 +0.02(+6.33%)
Jan 06, 2022 0.3500 0.3500 0.3000 0.3000 276,592 -0.05(-13.54%)
Jan 05, 2022 0.3300 0.3470 0.3200 0.3470 141,480 +0.00(+0.14%)
Jan 04, 2022 0.3500 0.3600 0.3200 0.3465 226,133 -0.01(-3.75%)
Jan 03, 2022 0.3674 0.3674 0.3430 0.3600 20,307 +0.02(+4.86%)
Dec 31, 2021 0.3649 0.3649 0.3433 0.3433 42,464 -0.02(-4.64%)
Dec 30, 2021 0.3600 0.3776 0.3505 0.3600 10,220 +0.04(+11.77%)
Dec 29, 2021 0.3160 0.3639 0.3160 0.3221 68,985 -0.05(-13.81%)
Dec 28, 2021 0.3550 0.3825 0.3550 0.3737 10,400 +0.02(+6.77%)
Dec 27, 2021 0.3105 0.3522 0.3105 0.3500 11,025 -0.00(-0.54%)
Dec 23, 2021 0.3688 0.3688 0.3176 0.3519 80,459 -0.02(-4.27%)
Dec 22, 2021 0.3676 0.3676 0.3676 0.3676 600 -0.02(-4.15%)
Dec 21, 2021 0.3572 0.3835 0.3410 0.3835 161,169 +0.03(+8.92%)
Dec 20, 2021 0.3392 0.3564 0.3350 0.3521 121,947 +0.02(+6.44%)
Dec 17, 2021 0.3055 0.3496 0.2550 0.3308 106,998 -0.03(-8.11%)
Dec 16, 2021 0.3545 0.3605 0.3532 0.3600 115,843 -0.01(-1.83%)
Dec 15, 2021 0.3146 0.3667 0.3146 0.3667 96,611 +0.01(+2.37%)
Dec 14, 2021 0.3575 0.3616 0.3350 0.3582 185,110 -0.00(-0.50%)
Dec 13, 2021 0.3450 0.3600 0.3344 0.3600 191,616 +0.02(+4.59%)
Dec 10, 2021 0.3472 0.3472 0.3377 0.3442 12,808 -0.00(-0.66%)
Dec 09, 2021 0.4000 0.4000 0.3350 0.3465 19,927 +0.01(+1.67%)
Dec 08, 2021 0.3411 0.3411 0.3400 0.3408 18,310 -0.00(-1.22%)
Dec 07, 2021 0.3500 0.3500 0.3400 0.3450 12,545 +0.00(+0.00%)
Dec 06, 2021 0.3638 0.3638 0.3100 0.3450 69,144 -0.00(-0.43%)
Dec 03, 2021 0.3500 0.3500 0.3400 0.3465 81,140 +0.01(+1.91%)
Dec 02, 2021 0.3500 0.3502 0.3400 0.3400 15,490 -0.02(-5.56%)
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.