CordovaCann Corporation (PK) (LVRLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.05 | 0.0699 | 0.04 | 44397 | 0.0456962 | CS |
| 4 | 0 | 0 | 0.05 | 0.075 | 0.0101 | 34200 | 0.0571381 | CS |
| 12 | 0 | 0 | 0.05 | 0.0879 | 0.0101 | 32083 | 0.06255962 | CS |
| 26 | -0.02455 | -32.9309188464 | 0.07455 | 0.095 | 0.0101 | 32708 | 0.06786094 | CS |
| 52 | -0.12 | -70.5882352941 | 0.17 | 0.18 | 0.0101 | 36092 | 0.09234912 | CS |
| 156 | -0.181 | -78.354978355 | 0.231 | 0.4001 | 0.0101 | 50089 | 0.21568832 | CS |
| 260 | -0.4017 | -88.9307062209 | 0.4517 | 0.5829 | 0.0101 | 55501 | 0.22254351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424360 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721337960 | 0.05 | 0 | 0.00 | 0.0699 | 0.0699 | 0.05 | 23494 |
| 1721251320 | 0.05 | -0.011 | -18.03 | 0.05 | 0.05 | 0.05 | 20000 |
| 1721164920 | 0.061 | 0.004 | 7.02 | 0.05995 | 0.06195 | 0.055 | 39124 |
| 1721078940 | 0.057 | 0.017 | 42.50 | 0.04995 | 0.057 | 0.04995 | 466 |
| 1720819200 | 0.04 | 0.009 | 29.03 | 0.05 | 0.05 | 0.04 | 138900 |
| 1720733280 | 0.031 | -0.0389 | -55.65 | 0.031 | 0.031 | 0.031 | 466 |
| 1720646940 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1720560540 | 0.0699 | -0.0001 | -0.14 | 0.0101 | 0.0699 | 0.0101 | 200 |
| 1720473600 | 0.07 | 0.0021 | 3.09 | 0.0699 | 0.07 | 0.0222 | 142140 |
| 1720214940 | 0.0679 | 0 | 0.00 | 0.0679 | 0.0679 | 0.0679 | 0 |
| 1720042140 | 0.0679 | 0 | 0.00 | 0.0679 | 0.0679 | 0.0679 | 0 |
| 1719955740 | 0.0679 | 0.0229 | 50.89 | 0.0679 | 0.0679 | 0.0679 | 4056 |
| 1719868980 | 0.045 | -0.0229 | -33.73 | 0.045 | 0.045 | 0.045 | 10000 |
| 1719609600 | 0.0679 | 0 | 0.00 | 0.0679 | 0.0679 | 0.0679 | 0 |
| 1719523200 | 0.0679 | -0.007 | -9.35 | 0.07375 | 0.07375 | 0.0679 | 44400 |
| 1719437280 | 0.0749 | 0 | 0.00 | 0.0749 | 0.0749 | 0.0749 | 0 |
| 1719350880 | 0.0749 | -0.0001 | -0.13 | 0.042 | 0.0749 | 0.042 | 26300 |
| 1719264540 | 0.075 | 0.025 | 50.00 | 0.0335 | 0.075 | 0.0335 | 2519 |
| 1719005220 | 0.05 | -0.025 | -33.33 | 0.05 | 0.05 | 0.04684 | 26740 |
| 1718918880 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718746080 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1718659680 | 0.075 | 0.016495 | 28.19 | 0.075 | 0.075 | 0.075 | 100 |
| 1718400300 | 0.058505 | -0.018395 | -23.92 | 0.072 | 0.072 | 0.058505 | 141000 |
| 1718314140 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1718227740 | 0.0769 | 0 | 0.00 | 0.0769 | 0.0769 | 0.0769 | 0 |
| 1718141340 | 0.0769 | 0.007805 | 11.30 | 0.056175 | 0.0769 | 0.0545 | 101268 |
| 1718055000 | 0.069095 | 0 | 0.00 | 0.069095 | 0.069095 | 0.069095 | 0 |
| 1717795800 | 0.069095 | 0.014245 | 25.97 | 0.0783 | 0.0783 | 0.05989 | 25350 |
| 1717709400 | 0.05485 | -0.03305 | -37.60 | 0.07 | 0.07 | 0.05388 | 49950 |
| 1717622460 | 0.0879 | 0.0254 | 40.64 | 0.06895 | 0.0879 | 0.05 | 1000 |
| 1717536360 | 0.0625 | -0.0064 | -9.29 | 0.06895 | 0.06895 | 0.0625 | 4085 |
| 1717450140 | 0.0689 | 0.002 | 2.99 | 0.06522 | 0.069 | 0.05 | 50310 |
| 1717190940 | 0.0669 | 0 | 0.00 | 0.0669 | 0.0669 | 0.0669 | 0 |
| 1717104540 | 0.0669 | -0.0002 | -0.30 | 0.0693 | 0.0779 | 0.057 | 30900 |
| 1717018020 | 0.0671 | -0.0053 | -7.32 | 0.0671 | 0.0671 | 0.0671 | 4100 |
| 1716931740 | 0.0724 | 0 | 0.00 | 0.0569 | 0.0746 | 0.05 | 76312 |
| 1716585840 | 0.0724 | 0.0037 | 5.39 | 0.0724 | 0.0724 | 0.0724 | 100 |
| 1716499200 | 0.0687 | 0 | 0.00 | 0.0687 | 0.0687 | 0.0687 | 0 |
| 1716412800 | 0.0687 | 0 | 0.00 | 0.05 | 0.0687 | 0.05 | 34300 |
| 1716326940 | 0.0687 | -0.0048 | -6.53 | 0.0709 | 0.0774 | 0.0673 | 11487 |
| 1716240540 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1715981340 | 0.0735 | 0.01654 | 29.04 | 0.0794 | 0.0794 | 0.05 | 1300 |
| 1715894400 | 0.05696 | 0 | 0.00 | 0.05696 | 0.05696 | 0.05696 | 0 |
| 1715808000 | 0.05696 | 0.00296 | 5.48 | 0.05875 | 0.06032 | 0.05692 | 11823 |
| 1715722140 | 0.054 | -0.006 | -10.00 | 0.05 | 0.054 | 0.05 | 24090 |
| 1715635200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715376000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 7541 |
| 1715289720 | 0.055 | -0.025 | -31.25 | 0.0548 | 0.0572 | 0.0548 | 20500 |
| 1715203200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715116800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715030400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714771200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714684800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1714598400 | 0.08 | 0.0072 | 9.89 | 0.08 | 0.08 | 0.08 | 47000 |
| 1714512600 | 0.0728 | -0.0162 | -18.20 | 0.05 | 0.08295 | 0.05 | 1600 |
| 1714426020 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1714166820 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1714080420 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1713994020 | 0.089 | 0.0101 | 12.80 | 0.078 | 0.089 | 0.05 | 18100 |
| 1713907740 | 0.0789 | -0.0111 | -12.33 | 0.0429999 | 0.0789 | 0.0429999 | 12000 |
| 1713792600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
