Cordovacann Corp (OP: LVRLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.0556 | 0.0700 | 0.0460 | 0.0574 | 28,900 | -0.00(-4.97%) |
| Mar 11, 2025 | 0.0604 | 0.0604 | 0.0600 | 0.0604 | 6,235 | +0.00(+4.14%) |
| Mar 10, 2025 | 0.0544 | 0.0610 | 0.0440 | 0.0580 | 140,595 | -0.00(-1.69%) |
| Mar 07, 2025 | 0.0700 | 0.0700 | 0.0538 | 0.0590 | 17,905 | -0.01(-15.71%) |
| Mar 06, 2025 | 0.0592 | 0.0700 | 0.0592 | 0.0700 | 900 | +0.01(+26.58%) |
| Mar 05, 2025 | 0.0553 | 0.0553 | 0.0506 | 0.0553 | 200 | +0.01(+10.60%) |
| Mar 04, 2025 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 113,397 | +0.01(+11.11%) |
| Mar 03, 2025 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 76,627 | -0.02(-28.57%) |
| Feb 28, 2025 | 0.0601 | 0.0634 | 0.0522 | 0.0630 | 32,400 | +0.02(+31.52%) |
| Feb 27, 2025 | 0.0479 | 0.0479 | 0.0478 | 0.0479 | 8,100 | +0.00(+0.84%) |
| Feb 25, 2025 | 0.0475 | 0 | +0.02(+58.33%) | |||
| Feb 24, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,690 | +0.00(+0.00%) |
| Feb 21, 2025 | 0.0288 | 0.0359 | 0.0214 | 0.0300 | 195,621 | -0.01(-24.81%) |
| Feb 18, 2025 | 0.0399 | 0 | -0.00(-0.25%) | |||
| Feb 13, 2025 | 0.0400 | 0 | +0.01(+56.86%) | |||
| Feb 12, 2025 | 0.0321 | 0.0321 | 0.0200 | 0.0255 | 329,974 | -0.00(-11.15%) |
| Feb 11, 2025 | 0.0380 | 0.0410 | 0.0287 | 0.0287 | 100,000 | -0.00(-10.31%) |
| Feb 07, 2025 | 0.0320 | 0 | -0.00(-3.03%) | |||
| Feb 06, 2025 | 0.0400 | 0.0400 | 0.0330 | 0.0330 | 62,715 | -0.01(-18.32%) |
| Feb 05, 2025 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 2,000 | -0.01(-13.68%) |
| Feb 04, 2025 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 5,600 | +0.00(+0.00%) |
| Feb 03, 2025 | 0.0370 | 0.0468 | 0.0355 | 0.0468 | 25,000 | +0.01(+17.00%) |
| Jan 31, 2025 | 0.0372 | 0.0400 | 0.0372 | 0.0400 | 28,500 | -0.00(-11.11%) |
| Jan 30, 2025 | 0.0330 | 0.0450 | 0.0330 | 0.0450 | 53,880 | +0.00(+10.29%) |
| Jan 29, 2025 | 0.0390 | 0.0408 | 0.0390 | 0.0408 | 7,000 | +0.00(+2.00%) |
| Jan 22, 2025 | 0.0400 | 3,000 | +0.01(+21.21%) | |||
| Jan 17, 2025 | 0.0330 | 0 | -0.00(-6.52%) | |||
| Jan 16, 2025 | 0.0372 | 0.0377 | 0.0353 | 0.0353 | 1,850 | -0.00(-11.75%) |
| Jan 15, 2025 | 0.0395 | 0.0400 | 0.0395 | 0.0400 | 11,500 | +0.00(+0.00%) |
| Jan 14, 2025 | 0.0400 | 0.0400 | 0.0396 | 0.0400 | 20,007 | +0.00(+8.11%) |
| Jan 13, 2025 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,001 | -0.00(-7.50%) |
| Jan 08, 2025 | 0.0400 | 66 | +0.00(+0.00%) | |||
| Jan 07, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Jan 06, 2025 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 7,000 | -0.00(-11.11%) |
| Jan 03, 2025 | 0.0360 | 0.0450 | 0.0360 | 0.0450 | 134,721 | +0.00(+12.50%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
