Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cordovacann Corp (OP: LVRLF )

0.0570 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Jan 31, 2023 0.1683 0.1683 0.1683 0.1683 28,125 -0.02(-11.37%)
Jan 27, 2023 0.1899 0 +0.02(+11.71%)
Jan 26, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.19%)
Jan 24, 2023 0.1738 0 -0.00(-0.69%)
Jan 23, 2023 0.1775 0.1775 0.1750 0.1750 20,100 -0.01(-4.74%)
Jan 19, 2023 0.1837 0 +0.00(+0.00%)
Jan 18, 2023 0.1837 0.1837 0.1837 0.1837 200 +0.01(+3.49%)
Jan 17, 2023 0.1775 0.1900 0.1775 0.1775 8,156 -0.01(-3.79%)
Jan 13, 2023 0.1825 0.1845 0.1775 0.1845 32,600 +0.01(+3.19%)
Jan 12, 2023 0.1789 0.1789 0.1788 0.1788 7,000 -0.00(-1.81%)
Jan 11, 2023 0.1800 0.1821 0.1775 0.1821 10,590 +0.00(+0.77%)
Jan 10, 2023 0.1897 0.1897 0.1807 0.1807 26,300 +0.00(+1.80%)
Jan 05, 2023 0.1775 0 -0.01(-5.74%)
Jan 04, 2023 0.1842 0.1890 0.1842 0.1883 50,000 +0.02(+12.22%)
Jan 03, 2023 0.1593 0.2022 0.1543 0.1678 110,450 -0.03(-13.73%)
Dec 30, 2022 0.1500 0.2390 0.1500 0.1945 52,696 +0.04(+25.16%)
Dec 29, 2022 0.1554 0.1554 0.1554 0.1554 11,251 +0.01(+6.29%)
Dec 28, 2022 0.1280 0.1881 0.1200 0.1462 138,591 -0.02(-10.03%)
Dec 27, 2022 0.1625 0.1625 0.1625 0.1625 7,500 -0.02(-9.67%)
Dec 23, 2022 0.1550 0.2250 0.1550 0.1799 67,600 -0.02(-10.05%)
Dec 22, 2022 0.1500 0.2000 0.1440 0.2000 88,720 +0.00(+0.10%)
Dec 19, 2022 0.1998 20 -0.00(-0.65%)
Dec 16, 2022 0.1850 0.2011 0.1850 0.2011 10,645 +0.02(+9.89%)
Dec 15, 2022 0.1800 0.2000 0.1800 0.1830 31,025 -0.04(-16.63%)
Dec 14, 2022 0.2390 0.2390 0.2000 0.2195 111,815 -0.01(-6.36%)
Dec 13, 2022 0.2280 0.2390 0.2100 0.2344 7,530 +0.00(+1.91%)
Dec 12, 2022 0.1866 0.2300 0.1850 0.2300 56,120 +0.04(+22.93%)
Dec 09, 2022 0.2500 0.2500 0.1800 0.1871 73,220 -0.05(-20.38%)
Dec 08, 2022 0.1911 0.2350 0.1900 0.2350 35,799 +0.00(+2.17%)
Dec 07, 2022 0.1900 0.2300 0.1900 0.2300 31,321 +0.00(+0.00%)
Dec 06, 2022 0.2300 0.2300 0.1900 0.2300 28,170 +0.00(+0.00%)
Dec 05, 2022 0.2200 0.2300 0.2100 0.2300 10,058 +0.00(+0.00%)
Dec 02, 2022 0.1895 0.2300 0.1895 0.2300 15,172 +0.04(+21.37%)
Dec 01, 2022 0.1900 0.1900 0.1775 0.1895 53,385 -0.00(-0.16%)
Nov 30, 2022 0.1655 0.1898 0.1655 0.1898 55,750 +0.02(+14.89%)
Nov 29, 2022 0.1349 0.1652 0.1230 0.1652 134,800 +0.03(+24.02%)
Nov 28, 2022 0.1349 0.1350 0.1332 0.1332 87,000 -0.00(-1.33%)
Nov 25, 2022 0.1262 0.1350 0.1262 0.1350 44,266 +0.00(+2.27%)
Nov 23, 2022 0.1150 0.1320 0.1144 0.1320 90,324 +0.03(+30.69%)
Nov 22, 2022 0.1166 0.1250 0.0990 0.1010 153,700 -0.01(-11.40%)
Nov 21, 2022 0.1187 0.1300 0.1056 0.1140 56,330 -0.02(-15.56%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 25,000 +0.00(+0.00%)
Nov 17, 2022 0.1300 0.1350 0.1300 0.1350 46,000 -0.00(-0.95%)
Nov 16, 2022 0.1350 0.1400 0.1323 0.1363 112,937 -0.01(-5.35%)
Nov 14, 2022 0.1440 0 -0.00(-0.07%)
Nov 11, 2022 0.1439 0.1441 0.1363 0.1441 28,648 +0.00(+2.13%)
Nov 10, 2022 0.1395 0.1425 0.1395 0.1411 11,500 +0.01(+3.98%)
Nov 09, 2022 0.1357 0.1357 0.1357 0.1357 500 -0.01(-5.10%)
Nov 08, 2022 0.1400 0.1430 0.1375 0.1430 71,616 +0.01(+4.99%)
Nov 07, 2022 0.1300 0.1362 0.1300 0.1362 13,100 -0.00(-2.71%)
Nov 04, 2022 0.1200 0.1400 0.1200 0.1400 11,000 +0.00(+0.00%)
Nov 03, 2022 0.1500 0.1550 0.1398 0.1400 65,869 -0.00(-0.71%)
Nov 02, 2022 0.1535 0.1535 0.1410 0.1410 9,550 +0.00(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.