Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cordovacann Corp (OP: LVRLF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 10, 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 (%)
May 31, 2018 2.152 2.200 2.152 2.200 2,480 +0.00(+0.00%)
May 29, 2018 2.200 2.200 2.200 40 +0.00(+0.00%)
May 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
May 24, 2018 2.200 2.200 2.200 2.200 498 +0.01(+0.46%)
May 23, 2018 2.438 2.438 2.190 2.190 9,445 -0.21(-8.75%)
May 22, 2018 2.200 2.450 2.200 2.400 5,500 +0.30(+14.29%)
May 21, 2018 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
May 18, 2018 2.000 2.200 2.000 2.100 5,200 +0.15(+7.69%)
May 17, 2018 1.950 1.950 1.950 1.950 1,745 +0.00(+0.00%)
May 16, 2018 1.850 1.950 1.850 1.950 1,900 +0.20(+11.43%)
May 15, 2018 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
May 14, 2018 1.750 1.850 1.750 1.850 1,400 +0.12(+6.94%)
May 10, 2018 1.730 1.730 1.730 55 +0.01(+0.58%)
May 02, 2018 1.720 1.720 1.720 0 +0.02(+1.18%)
May 01, 2018 1.700 1.700 1.700 1.700 1,255 +0.00(+0.00%)
Apr 30, 2018 1.850 1.850 1.700 1.700 2,284 +0.18(+11.84%)
Apr 27, 2018 1.800 1.800 1.520 1.520 3,550 -0.47(-23.62%)
Apr 26, 2018 2.000 2.000 1.650 1.990 7,001 +0.73(+57.94%)
Apr 24, 2018 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 23, 2018 1.700 1.700 1.250 1.250 1,000 -0.55(-30.56%)
Apr 20, 2018 1.650 1.940 1.550 1.800 10,926 +0.20(+12.50%)
Apr 19, 2018 1.400 1.600 1.400 1.600 3,900 +0.25(+18.52%)
Apr 18, 2018 1.170 1.350 1.170 1.350 34,900 +0.25(+22.73%)
Apr 16, 2018 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 13, 2018 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Apr 12, 2018 1.170 1.180 1.170 1.180 7,500 -0.01(-0.84%)
Apr 11, 2018 1.190 1.190 1.190 1.190 125 +0.24(+25.26%)
Apr 10, 2018 1.100 1.100 0.9500 0.9500 1,148 -0.22(-18.80%)
Apr 06, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 05, 2018 1.170 1.170 1.170 1.170 2,400 -0.06(-4.88%)
Apr 04, 2018 1.230 1.230 1.230 1.230 3,550 -0.04(-3.15%)
Apr 03, 2018 1.300 1.300 1.180 1.270 6,000 +0.17(+15.45%)
Apr 02, 2018 0.9600 1.200 0.9600 1.100 14,075 +0.14(+14.58%)
Mar 29, 2018 0.9600 0.9600 0.9600 0 +0.01(+0.52%)
Mar 28, 2018 0.9500 0.9550 0.9500 0.9550 6,800 -0.24(-20.42%)
Mar 27, 2018 1.150 1.200 1.150 1.200 2,500 +0.10(+9.09%)
Mar 23, 2018 1.100 1.100 1.100 0 +0.10(+10.00%)
Mar 22, 2018 0.9700 1.010 0.7100 1.000 26,600 +0.00(+0.00%)
Mar 21, 2018 0.7100 1.150 0.7100 1.000 2,700 +0.00(+0.00%)
Mar 20, 2018 1.100 1.100 1.000 1.000 2,292 -0.10(-9.09%)
Mar 19, 2018 1.100 1.100 1.100 1.100 3,900 +0.01(+0.92%)
Mar 16, 2018 1.090 1.200 1.090 1.090 4,100 +0.00(+0.00%)
Mar 15, 2018 1.090 1.090 1.090 1.090 1,250 +0.00(+0.00%)
Mar 14, 2018 1.100 1.100 0.9900 1.090 7,000 +0.01(+0.93%)
Mar 13, 2018 0.9600 1.090 0.9500 1.080 31,235 +0.09(+9.09%)
Mar 12, 2018 0.9000 0.9900 0.9000 0.9900 4,550 +0.10(+11.24%)
Mar 08, 2018 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Mar 07, 2018 1.000 1.000 0.9300 0.9300 8,675 -0.06(-6.06%)
Mar 06, 2018 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Mar 05, 2018 0.9900 0.9900 0.9900 0.9900 1,025 +0.01(+1.02%)
Mar 02, 2018 0.9800 0.9800 0.9800 0.9800 1,410 -0.01(-1.01%)
Feb 28, 2018 0.9900 0.9900 0.9900 0 +0.15(+18.21%)
Feb 27, 2018 1.040 1.040 0.8375 0.8375 14,700 -0.01(-0.89%)
Feb 26, 2018 0.9000 0.9500 0.8450 0.8450 15,650 -0.03(-2.87%)
Feb 23, 2018 0.7900 0.8700 0.7500 0.8700 34,860 +0.17(+24.29%)
Feb 22, 2018 0.8000 0.8000 0.5000 0.7000 9,270 -0.29(-29.29%)
Feb 21, 2018 0.6801 1.200 0.6800 0.9900 49,875 +0.33(+50.00%)
Feb 20, 2018 0.6500 0.7100 0.6500 0.6600 16,200 +0.08(+13.79%)
Feb 16, 2018 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Feb 15, 2018 0.6000 0.6000 0.5700 0.5700 7,050 -0.03(-5.00%)
Feb 14, 2018 0.5700 0.6700 0.5700 0.6000 15,580 +0.03(+5.26%)
Feb 09, 2018 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 06, 2018 0.5901 0.6500 0.4500 0.6000 12,100 +0.01(+1.68%)
Feb 02, 2018 0.5901 0.5901 0.5901 0 -0.05(-7.80%)
Feb 01, 2018 0.6350 0.6400 0.6200 0.6400 21,050 -0.04(-5.88%)
Jan 31, 2018 0.7000 0.7000 0.6450 0.6800 8,700 -0.02(-2.86%)
Jan 30, 2018 0.6900 0.7000 0.6900 0.7000 3,700 +0.00(+0.00%)
Jan 29, 2018 0.6000 0.7000 0.6000 0.7000 11,575 +0.10(+16.67%)
Jan 26, 2018 0.6000 0.6000 0.6000 0.6000 5,500 +0.06(+11.11%)
Jan 25, 2018 0.4500 0.6010 0.4500 0.5400 30,033 +0.12(+27.06%)
Jan 24, 2018 0.4250 0.4250 0.4250 0.4250 13,750 +0.02(+4.94%)
Jan 23, 2018 0.5700 0.5700 0.3750 0.4050 9,250 +0.03(+6.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.