OTC Markets OTCPK - Delayed Quote USD

Livechain Inc. (LICH)

0.0037

+0.0009

+(32.14%)

At close: April 22 at 2:54:08 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	140,000
Apr 21, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 17, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	20,000
Apr 16, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	12,000
Apr 15, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 14, 2025	0.0040	0.0056	0.0023	0.0055	0.0055	6,265,279
Apr 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 8, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 4, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 3, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 1, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	200
Mar 28, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 27, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Mar 26, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	30,000
Mar 25, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 24, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 21, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 20, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 19, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 18, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 17, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 14, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 13, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 12, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 11, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 10, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 7, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 6, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 5, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 4, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	5,000
Mar 3, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Feb 28, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	144
Feb 27, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	900
Feb 26, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	9,362
Feb 25, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 24, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 21, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	125,000
Feb 20, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Feb 19, 2025	0.0069	0.0070	0.0069	0.0069	0.0069	314,000
Feb 18, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	110,000
Feb 14, 2025	0.0060	0.0069	0.0060	0.0069	0.0069	70,000
Feb 13, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 12, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 11, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 10, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	80,001
Feb 7, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 6, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Feb 5, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Feb 4, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	12,001
Feb 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 31, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2025	0.0056	0.0056	0.0040	0.0040	0.0040	169,475
Jan 29, 2025	0.0054	0.0055	0.0054	0.0055	0.0055	100,000
Jan 28, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	5,000
Jan 27, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 24, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	350,000
Jan 23, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 22, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	115,000
Jan 21, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 17, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 16, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 15, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 14, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 13, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	8,001
Jan 10, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 8, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 7, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 6, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 3, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	2,325
Jan 2, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	6,500
Dec 31, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,001
Dec 30, 2024	0.0046	0.0056	0.0046	0.0056	0.0056	16,000
Dec 27, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,003
Dec 26, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	2,000
Dec 24, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,000
Dec 23, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	2,006
Dec 20, 2024	0.0027	0.0056	0.0027	0.0046	0.0046	2,600
Dec 19, 2024	0.0027	0.0058	0.0027	0.0058	0.0058	13,000
Dec 18, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	4,583
Dec 17, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	4,500
Dec 16, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Dec 13, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Dec 12, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Dec 11, 2024	0.0064	0.0068	0.0027	0.0027	0.0027	6,000
Dec 10, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	2,001
Dec 9, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	5,000
Dec 6, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec 5, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec 4, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	30,100
Dec 3, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 2, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Nov 29, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Nov 27, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Nov 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Nov 25, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	407
Nov 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,002
Nov 15, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	10,001
Nov 14, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	15,010
Nov 13, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 12, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 11, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	100,000
Nov 8, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 7, 2024	0.0022	0.0042	0.0022	0.0042	0.0042	22,704
Nov 6, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 5, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Nov 4, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	7,000
Nov 1, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 31, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 30, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 29, 2024	0.0030	0.0042	0.0030	0.0042	0.0042	186,200
Oct 28, 2024	0.0027	0.0037	0.0025	0.0037	0.0037	3,658,453
Oct 25, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Oct 24, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Oct 23, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Oct 22, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Oct 21, 2024	0.0030	0.0082	0.0030	0.0082	0.0082	5,105
Oct 18, 2024	0.0059	0.0059	0.0026	0.0026	0.0026	13,500
Oct 17, 2024	0.0059	0.0080	0.0059	0.0080	0.0080	42,500
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Oct 11, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 10, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 9, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 8, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Oct 7, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	156,000
Oct 4, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 3, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 2, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Oct 1, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 30, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 27, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 26, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 25, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 24, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Sep 23, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	250
Sep 20, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	11,700
Sep 19, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 17, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 16, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 13, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Sep 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	102
Sep 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 6, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 5, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 4, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Sep 3, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 30, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Aug 29, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	86,670
Aug 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Aug 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	111,500
Aug 20, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 19, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	41,800
Aug 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	50,000
Aug 12, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	40,000
Aug 9, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 8, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 7, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 6, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 5, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Aug 2, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	70,000
Aug 1, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	6,020
Jul 31, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 30, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 29, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 26, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 25, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 24, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	8,875
Jul 23, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 19, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	125
Jul 18, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 17, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 16, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 15, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	50,002
Jul 12, 2024	0.0056	0.0056	0.0054	0.0054	0.0054	50,000
Jul 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 10, 2024	0.0053	0.0075	0.0053	0.0075	0.0075	50,752
Jul 9, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 8, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 5, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 3, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 2, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 1, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 28, 2024	0.0081	0.0081	0.0052	0.0056	0.0056	23,246
Jun 27, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 26, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 25, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 24, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	349
Jun 21, 2024	0.0250	0.0250	0.0081	0.0081	0.0081	90,000
Jun 20, 2024	0.0090	0.0090	0.0075	0.0075	0.0075	63,188
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jun 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jun 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 31, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,996
May 15, 2024	0.0084	0.0300	0.0084	0.0300	0.0300	5,100
May 14, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
May 13, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
May 10, 2024	0.0200	0.0300	0.0200	0.0217	0.0217	14,825
May 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 3, 2024	0.0119	0.0250	0.0080	0.0190	0.0190	230,865
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
May 1, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 30, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 29, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 26, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Apr 25, 2024	0.0085	0.0119	0.0085	0.0119	0.0119	257,428
Apr 24, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Apr 23, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,000

SETO SETO Holdings, Inc.

0.0043

0.00%

SIPN SIPP International Industries, Inc.

0.0027

0.00%

HENI HINTO Energy, Inc.

0.0180

0.00%

PSCO ProtoSource Corporation

0.0065

0.00%

HNDI Handeni Gold Inc.

0.5000

0.00%

CDBT China Dasheng Biotechnology Company

0.0550

0.00%

MLPH Molecular Pharmacology (USA), Ltd.

0.0004

0.00%

AERS Aerius International, Inc.

0.0018

0.00%

ATYG Saxon Capital Group, Inc.

0.0001

0.00%

EMBR Embarr Downs, Inc.

0.0003

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Livechain Inc. (LICH)

Related Tickers