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 (%)
Apr 28, 2023 0.1295 0.1699 0.1250 0.1250 57,618 -0.02(-16.67%)
Apr 27, 2023 0.1400 0.1500 0.1306 0.1500 105,000 +0.02(+13.12%)
Apr 26, 2023 0.1400 0.1400 0.1250 0.1326 17,400 -0.00(-1.04%)
Apr 25, 2023 0.1292 0.1340 0.1250 0.1340 76,580 -0.02(-10.61%)
Apr 24, 2023 0.1499 0.1499 0.1499 0.1499 1,000 -0.00(-0.07%)
Apr 21, 2023 0.1302 0.1500 0.1302 0.1500 39,082 +0.02(+14.77%)
Apr 20, 2023 0.1500 0.1500 0.1189 0.1307 30,190 +0.01(+8.92%)
Apr 19, 2023 0.1320 0.1539 0.1199 0.1200 220,040 -0.00(-1.23%)
Apr 18, 2023 0.1250 0.1250 0.1198 0.1215 20,550 +0.00(+0.91%)
Apr 17, 2023 0.1150 0.1210 0.1150 0.1204 18,900 -0.02(-11.21%)
Apr 14, 2023 0.1314 0.1409 0.1300 0.1356 20,553 -0.00(-0.95%)
Apr 13, 2023 0.1358 0.1369 0.1280 0.1369 9,400 -0.01(-8.73%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+4.38%)
Apr 11, 2023 0.1200 0.1437 0.1100 0.1437 95,522 -0.01(-9.05%)
Apr 10, 2023 0.1600 0.1600 0.1580 0.1580 350 +0.01(+10.41%)
Apr 06, 2023 0.1598 0.1598 0.1277 0.1431 26,800 -0.01(-4.60%)
Apr 05, 2023 0.1201 0.1599 0.1200 0.1500 56,518 -0.00(-0.27%)
Apr 03, 2023 0.1504 1,500 -0.01(-5.05%)
Mar 31, 2023 0.1600 0.1600 0.1584 0.1584 200 +0.01(+5.74%)
Mar 30, 2023 0.1600 0.1600 0.1131 0.1498 48,895 -0.00(-1.64%)
Mar 29, 2023 0.1523 0.1523 0.1523 0.1523 150 -0.01(-4.81%)
Mar 28, 2023 0.1600 0.1600 0.1401 0.1600 9,621 +0.02(+10.34%)
Mar 27, 2023 0.0950 0.1599 0.0950 0.1450 42,388 -0.02(-9.38%)
Mar 24, 2023 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Mar 23, 2023 0.1540 0.1600 0.1201 0.1500 42,040 +0.00(+0.00%)
Mar 22, 2023 0.1500 0.1500 0.1435 0.1500 16,200 +0.00(+0.00%)
Mar 21, 2023 0.1420 0.1500 0.1302 0.1500 22,600 -0.01(-6.25%)
Mar 20, 2023 0.1510 0.1600 0.1420 0.1600 4,630 -0.01(-5.83%)
Mar 16, 2023 0.1699 0 +0.01(+5.33%)
Mar 15, 2023 0.1607 0.1613 0.1402 0.1613 10,900 -0.00(-1.16%)
Mar 14, 2023 0.1621 0.1700 0.1450 0.1632 7,100 -0.01(-4.00%)
Mar 13, 2023 0.1700 0.1700 0.1450 0.1700 16,250 +0.00(+0.00%)
Mar 10, 2023 0.1600 0.1700 0.1600 0.1700 65,600 +0.01(+4.74%)
Mar 09, 2023 0.1603 0.1624 0.1555 0.1623 24,772 -0.03(-14.58%)
Mar 06, 2023 0.1900 0 +0.02(+8.57%)
Mar 03, 2023 0.1700 0.1750 0.1573 0.1750 132,741 -0.02(-9.37%)
Mar 02, 2023 0.1699 0.1931 0.1600 0.1931 44,050 +0.02(+13.59%)
Mar 01, 2023 0.1482 0.1700 0.1450 0.1700 200,350 +0.02(+9.68%)
Feb 28, 2023 0.1499 0.1550 0.1499 0.1550 12,700 +0.01(+3.47%)
Feb 27, 2023 0.1486 0.1500 0.1485 0.1498 43,000 -0.01(-3.35%)
Feb 24, 2023 0.1483 0.1550 0.1320 0.1550 45,800 +0.01(+4.31%)
Feb 23, 2023 0.1397 0.1486 0.1300 0.1486 21,890 +0.00(+0.07%)
Feb 22, 2023 0.1375 0.1500 0.1200 0.1485 313,349 -0.02(-12.65%)
Feb 17, 2023 0.1700 19 +0.00(+0.00%)
Feb 16, 2023 0.1525 0.1700 0.1350 0.1700 4,700 -0.03(-14.14%)
Feb 15, 2023 0.1980 0.1980 0.1980 0.1980 100 +0.03(+16.47%)
Feb 10, 2023 0.1700 0 -0.01(-5.56%)
Feb 08, 2023 0.1800 0 +0.01(+2.86%)
Feb 07, 2023 0.1850 0.1850 0.1750 0.1750 5,990 -0.01(-7.60%)
Feb 03, 2023 0.1894 0 -0.00(-0.32%)
Feb 02, 2023 0.1900 0.1900 0.1600 0.1900 80,040 +0.03(+16.92%)
Feb 01, 2023 0.1625 0.1650 0.1525 0.1625 77,630 -0.01(-3.45%)
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%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+3.86%)
Oct 31, 2022 0.1462 0.1470 0.1300 0.1348 165,862 -0.01(-5.07%)
Oct 27, 2022 0.1420 0 -0.01(-4.95%)
Oct 26, 2022 0.1468 0.1598 0.1450 0.1494 113,932 -0.00(-0.40%)
Oct 25, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Oct 24, 2022 0.1600 0 +0.00(+1.59%)
Oct 20, 2022 0.1575 0 -0.01(-4.55%)
Oct 19, 2022 0.1700 0.1778 0.1595 0.1650 23,867 -0.01(-2.94%)
Oct 17, 2022 0.1700 0 +0.02(+9.68%)
Oct 14, 2022 0.1746 0.1746 0.1510 0.1550 96,959 -0.02(-11.88%)
Oct 13, 2022 0.1700 0.1800 0.1700 0.1759 52,630 +0.00(+2.87%)
Oct 07, 2022 0.1710 0 -0.01(-5.00%)
Oct 06, 2022 0.1550 0.1800 0.1550 0.1800 69,016 +0.01(+8.43%)
Oct 05, 2022 0.1737 0.1782 0.1660 0.1660 15,000 -0.01(-7.62%)
Oct 04, 2022 0.2000 0.2000 0.1797 0.1797 4,970 -0.01(-6.06%)
Oct 03, 2022 0.1842 0.1913 0.1842 0.1913 13,515 +0.01(+6.99%)
Sep 30, 2022 0.1760 0.1788 0.1760 0.1788 19,000 +0.00(+1.71%)
Sep 29, 2022 0.1700 0.1800 0.1540 0.1758 8,000 -0.01(-5.74%)
Sep 28, 2022 0.1866 0.1866 0.1865 0.1865 2,450 -0.01(-6.75%)
Sep 27, 2022 0.1979 0.2000 0.1979 0.2000 36,400 +0.00(+0.00%)
Sep 26, 2022 0.1999 0.2000 0.1925 0.2000 115,000 +0.01(+6.16%)
Sep 23, 2022 0.1884 0.1884 0.1395 0.1884 2,000 +0.02(+10.82%)
Sep 22, 2022 0.1793 0.1893 0.1700 0.1700 19,240 -0.01(-4.23%)
Sep 21, 2022 0.1775 0.1895 0.1775 0.1775 1,250 -0.02(-11.21%)
Sep 19, 2022 0.1999 0 -0.00(-0.05%)
Sep 16, 2022 0.1675 0.2000 0.1550 0.2000 31,600 +0.01(+5.26%)
Sep 15, 2022 0.1800 0.1900 0.1800 0.1900 6,500 +0.00(+0.00%)
Sep 14, 2022 0.1743 0.1900 0.1550 0.1900 700 +0.00(+0.00%)
Sep 13, 2022 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.05%)
Sep 12, 2022 0.1600 0.1999 0.1600 0.1899 19,600 +0.02(+14.88%)
Sep 09, 2022 0.1697 0.1697 0.1550 0.1653 29,423 -0.00(-2.13%)
Sep 08, 2022 0.1689 0.1689 0.1537 0.1689 6,000 +0.01(+8.97%)
Sep 07, 2022 0.1600 0.1689 0.1550 0.1550 22,909 +0.00(+2.65%)
Sep 06, 2022 0.1800 0.1980 0.1510 0.1510 116,461 -0.03(-15.64%)
Sep 02, 2022 0.1600 0.1790 0.1510 0.1790 5,362 -0.00(-0.56%)
Sep 01, 2022 0.1786 0.1800 0.1600 0.1800 13,100 +0.01(+5.94%)
Aug 31, 2022 0.1760 0.1760 0.1655 0.1699 4,400 +0.01(+6.39%)
Aug 30, 2022 0.1600 0.1600 0.1575 0.1597 57,299 -0.01(-7.69%)
Aug 26, 2022 0.1730 0 +0.00(+0.29%)
Aug 24, 2022 0.1725 0 -0.01(-4.01%)
Aug 23, 2022 0.1797 0.1797 0.1797 0.1797 1,000 +0.02(+10.58%)
Aug 22, 2022 0.1656 0.1656 0.1600 0.1625 15,890 -0.02(-9.32%)
Aug 18, 2022 0.1792 10 +0.02(+12.00%)
Aug 17, 2022 0.1600 0.1750 0.1600 0.1600 52,352 -0.01(-5.83%)
Aug 16, 2022 0.1699 0.1699 0.1699 0.1699 100 +0.01(+6.19%)
Aug 15, 2022 0.1720 0.1800 0.1510 0.1600 14,000 -0.01(-3.32%)
Aug 12, 2022 0.1730 0.1730 0.1600 0.1655 38,700 -0.00(-1.95%)
Aug 11, 2022 0.1512 0.1688 0.1510 0.1688 114,231 -0.02(-11.53%)
Aug 10, 2022 0.1570 0.1908 0.1570 0.1908 16,300 +0.03(+21.53%)
Aug 09, 2022 0.1600 0.1698 0.1570 0.1570 32,580 +0.00(+0.90%)
Aug 08, 2022 0.1700 0.1803 0.1520 0.1556 114,884 -0.02(-10.73%)
Aug 05, 2022 0.1750 0.1750 0.1680 0.1743 12,000 -0.01(-3.11%)
Aug 04, 2022 0.1698 0.1887 0.1630 0.1799 79,990 +0.02(+12.44%)
Aug 03, 2022 0.1652 0.1750 0.1600 0.1600 17,900 -0.01(-5.88%)
Aug 02, 2022 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Aug 01, 2022 0.1698 0.1750 0.1698 0.1750 9,314 -0.00(-1.13%)
Jul 29, 2022 0.1770 0.1770 0.1770 0.1770 500 +0.00(+2.43%)
Jul 28, 2022 0.1750 0.1750 0.1500 0.1728 21,674 -0.00(-1.26%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 940 +0.00(+2.94%)
Jul 26, 2022 0.1763 0.1763 0.1700 0.1700 15,000 -0.00(-2.86%)
Jul 25, 2022 0.1770 0.1770 0.1400 0.1750 2,877 -0.00(-1.13%)
Jul 22, 2022 0.1770 0.1948 0.1770 0.1770 10,100 -0.02(-8.90%)
Jul 21, 2022 0.1985 0.1985 0.1943 0.1943 200 +0.02(+11.03%)
Jul 20, 2022 0.1940 0.1940 0.1700 0.1750 39,451 -0.01(-4.11%)
Jul 19, 2022 0.1760 0.1825 0.1725 0.1825 50,450 -0.02(-8.75%)
Jul 15, 2022 0.2000 0 +0.00(+0.00%)
Jul 14, 2022 0.2000 0.2000 0.2000 0.2000 107 +0.01(+2.67%)
Jul 13, 2022 0.1925 0.1948 0.1850 0.1948 12,622 -0.01(-2.60%)
Jul 12, 2022 0.2000 0.2000 0.2000 0.2000 1,250 +0.02(+11.11%)
Jul 11, 2022 0.1800 0.1800 0.1600 0.1800 31,980 -0.01(-4.81%)
Jul 08, 2022 0.1952 0.1952 0.1891 0.1891 200 -0.02(-9.09%)
Jul 07, 2022 0.1850 0.2080 0.1850 0.2080 10,150 +0.01(+4.00%)
Jul 06, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.82%)
Jul 05, 2022 0.1800 0.1908 0.1800 0.1908 4,000 +0.02(+11.58%)
Jun 30, 2022 0.1710 110 +0.00(+0.59%)
Jun 29, 2022 0.1741 0.2089 0.1700 0.1700 55,350 -0.01(-6.70%)
Jun 28, 2022 0.2165 0.2165 0.1600 0.1822 92,650 +0.01(+7.18%)
Jun 27, 2022 0.1660 0.1700 0.1660 0.1700 13,550 -0.03(-14.83%)
Jun 24, 2022 0.1996 0.1996 0.1996 0.1996 13,000 -0.02(-10.09%)
Jun 23, 2022 0.2220 0.2220 0.2220 0.2220 100 +0.02(+11.00%)
Jun 22, 2022 0.1800 0.2000 0.1604 0.2000 114,800 +0.00(+0.00%)
Jun 21, 2022 0.1700 0.2000 0.1690 0.2000 12,098 +0.00(+0.00%)
Jun 17, 2022 0.2000 0.2272 0.2000 0.2000 3,700 +0.02(+10.74%)
Jun 16, 2022 0.2000 0.2000 0.1806 0.1806 20,200 -0.01(-3.06%)
Jun 15, 2022 0.1781 0.1863 0.1700 0.1863 12,500 -0.01(-5.24%)
Jun 14, 2022 0.1800 0.1975 0.1702 0.1966 25,474 +0.00(+0.41%)
Jun 13, 2022 0.2464 0.2464 0.1680 0.1958 69,284 -0.01(-5.64%)
Jun 10, 2022 0.1950 0.2075 0.1950 0.2075 5,200 -0.01(-5.68%)
Jun 09, 2022 0.2238 0.2255 0.2200 0.2200 20,500 -0.00(-1.12%)
Jun 08, 2022 0.2300 0.2500 0.1660 0.2225 143,900 -0.01(-3.26%)
Jun 07, 2022 0.2150 0.2326 0.1884 0.2300 45,650 +0.01(+4.59%)
Jun 06, 2022 0.1826 0.2199 0.1651 0.2199 23,108 +0.02(+9.95%)
Jun 03, 2022 0.2100 0.2135 0.2000 0.2000 44,716 -0.01(-4.76%)
Jun 02, 2022 0.2100 0.2100 0.2100 0.2100 1,030 -0.01(-4.55%)
Jun 01, 2022 0.2200 0.2200 0.2200 0.2200 1,030 +0.00(+0.00%)
May 31, 2022 0.1680 0.2200 0.1680 0.2200 1,410 +0.00(+0.00%)
May 27, 2022 0.1905 0.2200 0.1905 0.2200 3,600 +0.00(+0.78%)
May 26, 2022 0.2250 0.2250 0.1850 0.2183 37,200 +0.00(+1.72%)
May 25, 2022 0.2047 0.2171 0.1600 0.2146 94,230 -0.02(-6.70%)
May 24, 2022 0.2200 0.2300 0.1800 0.2300 71,028 +0.01(+4.55%)
May 23, 2022 0.2200 0.2200 0.2200 0.2200 670 -0.02(-9.20%)
May 20, 2022 0.2402 0.2423 0.2402 0.2423 11,700 -0.01(-4.23%)
May 19, 2022 0.2100 0.2530 0.2100 0.2530 27,500 +0.00(+1.20%)
May 18, 2022 0.2520 0.2520 0.2300 0.2500 60,740 -0.00(-1.57%)
May 17, 2022 0.2409 0.2540 0.2409 0.2540 2,000 +0.03(+12.14%)
May 16, 2022 0.1800 0.2265 0.1800 0.2265 91,202 +0.04(+19.46%)
May 13, 2022 0.1523 0.1997 0.1499 0.1896 244,600 +0.04(+24.49%)
May 12, 2022 0.2070 0.2429 0.1523 0.1523 184,344 -0.09(-36.54%)
May 11, 2022 0.2400 0.2400 0.2400 0.2400 4,145 -0.01(-4.00%)
May 09, 2022 0.2500 0 +0.02(+8.70%)
May 06, 2022 0.2500 0.2519 0.2185 0.2300 29,870 -0.03(-11.20%)
May 05, 2022 0.2590 0.2590 0.2590 0.2590 500 +0.01(+4.86%)
May 04, 2022 0.2578 0.2578 0.2350 0.2470 41,500 +0.01(+3.30%)
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.
 
 
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.