Skip to main content

Cordovacann Corp (OP: LVRLF )

0.0903 +0.0445 (+97.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0903 0.0903 0.0903 0.0903 100 +0.04(+97.16%)
Mar 27, 2024 0.0553 0.0676 0.0431 0.0458 27,650 -0.02(-32.25%)
Mar 25, 2024 0.0676 0 -0.00(-0.15%)
Mar 22, 2024 0.0529 0.0677 0.0529 0.0677 750 +0.00(+4.15%)
Mar 20, 2024 0.0650 0 +0.01(+30.00%)
Mar 19, 2024 0.0679 0.0679 0.0446 0.0500 47,400 -0.02(-27.85%)
Mar 15, 2024 0.0693 0 +0.02(+33.27%)
Mar 14, 2024 0.0610 0.0630 0.0200 0.0520 382,229 -0.03(-37.42%)
Mar 13, 2024 0.0455 0.0831 0.0455 0.0831 2,600 -0.01(-7.97%)
Mar 11, 2024 0.0903 59 +0.03(+39.35%)
Mar 08, 2024 0.0648 0.0648 0.0648 0.0648 7,300 -0.00(-3.14%)
Mar 07, 2024 0.0904 0.0904 0.0648 0.0669 5,600 -0.00(-2.34%)
Mar 06, 2024 0.0685 0.0685 0.0685 0.0685 500 -0.02(-26.11%)
Mar 05, 2024 0.0666 0.0927 0.0601 0.0927 193,860 +0.01(+15.88%)
Feb 28, 2024 0.0800 0 -0.01(-8.88%)
Feb 27, 2024 0.0878 0.0878 0.0878 0.0878 100 +0.00(+3.29%)
Feb 26, 2024 0.0949 0.0949 0.0650 0.0850 95,500 -0.01(-10.53%)
Feb 23, 2024 0.0909 0.0950 0.0700 0.0950 31,700 +0.03(+43.94%)
Feb 22, 2024 0.0900 0.0900 0.0660 0.0660 50,200 -0.03(-29.64%)
Feb 20, 2024 0.0938 0 -0.00(-1.26%)
Feb 14, 2024 0.0950 0 +0.01(+6.98%)
Feb 13, 2024 0.0660 0.0903 0.0660 0.0888 59,146 +0.01(+14.43%)
Feb 12, 2024 0.0724 0.0834 0.0660 0.0776 38,275 +0.00(+1.70%)
Feb 08, 2024 0.0763 0 +0.00(+0.79%)
Feb 07, 2024 0.0680 0.0757 0.0660 0.0757 42,000 +0.01(+7.38%)
Feb 06, 2024 0.0758 0.0758 0.0660 0.0705 49,077 -0.00(-6.50%)
Feb 05, 2024 0.0700 0.0754 0.0700 0.0754 13,220 -0.00(-0.13%)
Feb 02, 2024 0.0580 0.0763 0.0580 0.0755 104,382 -0.00(-0.79%)
Feb 01, 2024 0.0780 0.0950 0.0660 0.0761 76,761 +0.00(+0.13%)
Jan 31, 2024 0.0760 0.0760 0.0760 0.0760 9,500 -0.00(-0.52%)
Jan 30, 2024 0.0720 0.0852 0.0720 0.0764 11,454 -0.02(-19.49%)
Jan 29, 2024 0.0750 0.0949 0.0750 0.0949 20,900 +0.02(+26.53%)
Jan 26, 2024 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
Jan 23, 2024 0.0750 0 +0.01(+15.38%)
Jan 19, 2024 0.0650 0 -0.01(-9.72%)
Jan 18, 2024 0.0651 0.0757 0.0610 0.0720 164,490 -0.02(-21.91%)
Jan 17, 2024 0.0857 0.0922 0.0775 0.0922 48,224 +0.01(+10.16%)
Jan 16, 2024 0.0790 0.0838 0.0610 0.0837 184,306 +0.01(+9.84%)
Jan 12, 2024 0.0762 0.0762 0.0762 0.0762 100 +0.02(+24.92%)
Jan 11, 2024 0.0691 0.0725 0.0600 0.0610 50,985 -0.01(-11.98%)
Jan 10, 2024 0.0888 0.0888 0.0600 0.0693 91,175 -0.03(-26.90%)
Jan 09, 2024 0.0800 0.0948 0.0750 0.0948 33,700 -0.00(-0.11%)
Jan 08, 2024 0.0691 0.0949 0.0691 0.0949 30,200 +0.03(+47.13%)
Jan 05, 2024 0.0600 0.0645 0.0600 0.0645 2,137 -0.00(-5.98%)
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.