ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,519.90
      1.19%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. CordovaCann Corporation (PK) (LVRLF)

      7. CordovaCann Corporation (PK) (LVRLF) Historical

      LVRLF CordovaCann Corporation (PK)

      0.06
      0.005 (9.09%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      LVRLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.06 0.005 9.09% 0.06 0.06 0.06 7,541
      May 09 2024 0.055 -0.025 -31.25% 0.0548 0.0572 0.0548 20,500
      May 08 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      May 07 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      May 06 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      May 03 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      May 02 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      May 01 2024 0.08 0.0072 9.89% 0.08 0.08 0.08 47,000
      Apr 30 2024 0.0728 -0.0162 -18.20% 0.05 0.08295 0.05 1,600
      Apr 29 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
      Apr 26 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
      Apr 25 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
      Apr 24 2024 0.089 0.0101 12.80% 0.078 0.089 0.05 18,100
      Apr 23 2024 0.0789 -0.0111 -12.33% 0.043 0.0789 0.043 12,000
      Apr 22 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 19 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 18 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
      Apr 17 2024 0.09 0.01755 24.22% 0.05495 0.09 0.05495 4,400
      Apr 16 2024 0.07245 0.00 0.00% 0.07245 0.07245 0.07245 0
      Apr 15 2024 0.07245 -0.00745 -9.32% 0.07245 0.07245 0.07245 285
      Apr 12 2024 0.0799 0.00 0.00% 0.0799 0.0799 0.0799 0
      Apr 11 2024 0.0799 0.00 0.00% 0.053 0.0799 0.053 12,933
      Apr 10 2024 0.0799 0.00 0.00% 0.0799 0.0799 0.0799 0
      Apr 09 2024 0.0799 0.00 0.00% 0.0799 0.0799 0.0799 0
      Apr 08 2024 0.0799 -0.0001 -0.13% 0.06095 0.0799 0.053 1,767
      Apr 05 2024 0.08 0.015 23.08% 0.0677 0.089 0.0618 21,000
      Apr 04 2024 0.065 0.0037 6.04% 0.04 0.0676 0.04 9,127
      Apr 03 2024 0.0613 0.0103 20.20% 0.05284 0.0613 0.05284 10,400
      Apr 02 2024 0.051 -0.0217 -29.85% 0.0462 0.051 0.043 10,600
      Apr 01 2024 0.0727 -0.0176 -19.49% 0.0727 0.0727 0.0727 500
      Mar 28 2024 0.0903 0.0445 97.16% 0.0903 0.0903 0.0903 100
      Mar 27 2024 0.0458 -0.0218 -32.25% 0.0553 0.0676 0.04305 27,650
      Mar 26 2024 0.0676 0.00 0.00% 0.0676 0.0676 0.0676 0
      Mar 25 2024 0.0676 -0.0001 -0.15% 0.0676 0.0676 0.0553 5,285
      Mar 22 2024 0.0677 0.0027 4.15% 0.05288 0.0677 0.05288 750
      Mar 21 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Mar 20 2024 0.065 0.015 30.00% 0.0679 0.0679 0.045 3,000
      Mar 19 2024 0.05 -0.0193 -27.85% 0.0679 0.0679 0.0446 47,400
      Mar 18 2024 0.0693 0.00 0.00% 0.0693 0.0693 0.0693 0
      Mar 15 2024 0.0693 0.0173 33.27% 0.0693 0.0693 0.0693 100
      Mar 14 2024 0.052 -0.0311 -37.42% 0.061 0.063 0.02 382,229
      Mar 13 2024 0.0831 -0.0072 -7.97% 0.04545 0.0831 0.04545 2,600
      Mar 12 2024 0.0903 0.00 0.00% 0.0903 0.0903 0.0903 0
      Mar 11 2024 0.0903 0.0255 39.35% 0.0903 0.0903 0.0903 100
      Mar 08 2024 0.0648 -0.00213 -3.18% 0.0648 0.0648 0.0648 7,300
      Mar 07 2024 0.066925 -0.00158 -2.30% 0.0904 0.0904 0.06475 5,600
      Mar 06 2024 0.0685 -0.0242 -26.11% 0.0685 0.0685 0.0685 500
      Mar 05 2024 0.0927 0.0127 15.88% 0.0666 0.0927 0.0601 193,860
      Mar 04 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Mar 01 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Feb 29 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Feb 28 2024 0.08 -0.0078 -8.88% 0.08 0.08 0.07305 74,800
      Feb 27 2024 0.0878 0.0028 3.29% 0.0878 0.0878 0.0878 100
      Feb 26 2024 0.085 -0.01 -10.53% 0.0949 0.0949 0.065 95,500
      Feb 23 2024 0.095 0.029 43.94% 0.0909 0.095 0.07 31,700
      Feb 22 2024 0.066 -0.0278 -29.64% 0.09 0.09 0.066 50,200
      Feb 21 2024 0.0938 0.00 0.00% 0.0938 0.0938 0.0938 0
      Feb 20 2024 0.0938 -0.0012 -1.26% 0.066 0.0938 0.066 6,614
      Feb 16 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
      Feb 15 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
      Feb 14 2024 0.095 0.00618 6.96% 0.0947 0.095 0.07576 5,000
      Feb 13 2024 0.08882 0.01122 14.46% 0.066 0.0903 0.066 59,146
      Feb 12 2024 0.0776 0.0013 1.70% 0.072435 0.0869 0.066 38,275

      Your Recent History

      USOTC
      LVRLF
      CordovaCann (PK)
      Delayed Upgrade Clock