Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:41:40 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
LVRLF
0.089
0.043
0.0934
2024-04-25
Q
LVRLF
0.089
0.043
0.1177
2024-04-24
Q
LVRLF
0.078
0.089
0.05
0.089
0.0101
18,100
3
0.043
0.089
2024-04-23
Q
LVRLF
0.043
0.0789
0.043
0.0789
-0.0111
12,000
9
0.043
0.1177
2024-04-22
Q
LVRLF
0.09
0.043
0.089
2024-04-19
Q
LVRLF
0.09
0.043
0.089
2024-04-18
Q
LVRLF
0.09
0.09
0.09
0.09
66
1
0.043
0.1177
2024-04-17
Q
LVRLF
0.05495
0.09
0.05495
0.09
0.01755
4,400
8
0.043
0.1177
2024-04-16
Q
LVRLF
0.07245
0.043
0.1177
2024-04-15
Q
LVRLF
0.07245
0.07245
0.07245
0.07245
-0.00745
285
1
0.043
0.09
2024-04-12
Q
LVRLF
0.0799
0.043
0.09
2024-04-11
Q
LVRLF
0.053
0.0799
0.053
0.0799
12,933
3
0.043
0.09
2024-04-10
Q
LVRLF
0.0799
0.0411
0.1177
2024-04-09
Q
LVRLF
0.0799
0.043
0.1177
2024-04-08
Q
LVRLF
0.06095
0.0799
0.053
0.0799
-0.0001
1,767
9
0.0411
0.1177
2024-04-05
Q
LVRLF
0.0677
0.089
0.0618
0.08
0.015
21,000
10
0.0411
0.1177
2024-04-04
Q
LVRLF
0.04
0.0676
0.04
0.065
0.0037
9,127
8
0.0411
0.1177
2024-04-03
Q
LVRLF
0.05284
0.0613
0.05284
0.0613
0.0103
10,400
5
0.043
0.1177
2024-04-02
Q
LVRLF
0.0462
0.051
0.043
0.051
-0.0217
10,600
4
0.043
0.1177
2024-04-01
Q
LVRLF
0.0727
0.0727
0.0727
0.0727
-0.0176
500
1
0.0387
0.1177
2024-03-29
Q
LVRLF
0.0903
2024-03-28
Q
LVRLF
0.0903
0.0903
0.0903
0.0903
0.0445
100
1
0.0387
0.1177
2024-03-27
Q
LVRLF
0.0553
0.0676
0.04305
0.0458
-0.0218
27,650
5
0.043
0.0924
2024-03-26
Q
LVRLF
0.0676
0.043
0.0924
2024-03-25
Q
LVRLF
0.0676
0.0676
0.0553
0.0676
-0.0001
5,285
3
0.043
0.0924
2024-03-22
Q
LVRLF
0.05288
0.0677
0.05288
0.0677
0.0027
750
2
0.04
0.0924
2024-03-21
Q
LVRLF
0.065
0.043
0.0924
2024-03-20
Q
LVRLF
0.0679
0.0679
0.045
0.065
0.015
3,000
7
0.04
0.084
2024-03-19
Q
LVRLF
0.0679
0.0679
0.0446
0.05
-0.0193
47,400
8
0.04
0.084
2024-03-18
Q
LVRLF
0.0693
0.02
0.0763
2024-03-15
Q
LVRLF
0.0693
0.0693
0.0693
0.0693
0.0173
100
1
0.0051
0.0693
2024-03-14
Q
LVRLF
0.061
0.063
0.02
0.052
-0.0311
382,229
39
0.04
0.063
2024-03-13
Q
LVRLF
0.04545
0.0831
0.04545
0.0831
-0.0072
2,600
7
0.035
0.1235
2024-03-12
Q
LVRLF
0.0903
0.0903
0.0903
0.0903
59
1
0.035
0.1122
2024-03-11
Q
LVRLF
0.0903
0.0903
0.0903
0.0903
0.0255
100
1
0.035
0.102
2024-03-08
Q
LVRLF
0.0648
0.0648
0.0648
0.0648
-0.002125
7,300
1
0.035
0.102
2024-03-07
Q
LVRLF
0.0904
0.0904
0.06475
0.066925
-0.001575
5,600
4
0.035
0.102
2024-03-06
Q
LVRLF
0.0685
0.0685
0.0685
0.0685
-0.0242
500
1
0.035
0.102
2024-03-05
Q
LVRLF
0.0666
0.0927
0.0601
0.0927
0.0127
193,860
18
0.035
0.0927
2024-03-04
Q
LVRLF
0.08
0.065
0.1251
2024-03-01
Q
LVRLF
0.08
0.07
0.1251
2024-02-29
Q
LVRLF
0.08
0.08
0.08
0.08
15
1
0.065
0.1251
2024-02-28
Q
LVRLF
0.08
0.08
0.07305
0.08
-0.0078
74,800
3
0.065
0.1251
2024-02-27
Q
LVRLF
0.0878
0.0878
0.0878
0.0878
0.0028
100
1
0.065
0.1251
2024-02-26
Q
LVRLF
0.0949
0.0949
0.065
0.085
-0.01
95,500
8
0.065
0.1251
2024-02-23
Q
LVRLF
0.0909
0.095
0.07
0.095
0.029
31,700
10
0.065
0.1137
2024-02-22
Q
LVRLF
0.09
0.09
0.066
0.066
-0.0278
50,200
3
0.065
0.1137
2024-02-21
Q
LVRLF
0.0938
0.065
0.1033
2024-02-20
Q
LVRLF
0.066
0.0938
0.066
0.0938
-0.0012
6,614
6
0.065
0.0939
2024-02-19
Q
LVRLF
0.095
2024-02-16
Q
LVRLF
0.095
0.048
0.1317
2024-02-15
Q
LVRLF
0.095
0.048
0.1317
2024-02-14
Q
LVRLF
0.0947
0.095
0.07576
0.095
0.00618
5,000
15
0.065
0.1197
2024-02-13
Q
LVRLF
0.066
0.0903
0.066
0.08882
0.01122
59,146
18
0.065
0.1088
2024-02-12
Q
LVRLF
0.072435
0.0834
0.066
0.0776
0.0013
38,275
10
0.065
0.1088
2024-02-09
Q
LVRLF
0.0763
0.065
0.1088
2024-02-08
Q
LVRLF
0.0899
0.0899
0.07263
0.0763
0.0006
6,300
3
0.065
0.0989
2024-02-07
Q
LVRLF
0.06796
0.0757
0.066
0.0757
0.0052
42,000
19
0.065
0.0989
2024-02-06
Q
LVRLF
0.0758
0.0758
0.066
0.0705
-0.0049
49,077
8
0.065
0.0989
2024-02-05
Q
LVRLF
0.07
0.0754
0.07
0.0754
-0.0001
13,220
4
0.065
0.0989
2024-02-02
Q
LVRLF
0.058
0.0763
0.058
0.0755
-0.0006
104,382
7
0.066
0.0899
2024-02-01
Q
LVRLF
0.07795
0.095
0.066
0.0761
0.0001
76,761
16
0.065
0.0926
2024-01-31
Q
LVRLF
0.076
0.076
0.076
0.076
-0.0004
9,500
1
0.065
0.0841
2024-01-30
Q
LVRLF
0.072
0.0852
0.072
0.0764
-0.0185
11,454
5
0.065
0.0764
2024-01-29
Q
LVRLF
0.075
0.0949
0.075
0.0949
0.0199
20,900
6
0.065
0.0946