Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Livento Group, Inc. (NUGN)

0.0020
+0.0003
+(17.65%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00200.00200.00200.00200.002036,300
May 1, 20250.00100.00200.00100.00200.0020196,500
Apr 30, 20250.00200.00200.00100.00200.0020702,000
Apr 29, 20250.00200.00200.00200.00200.0020202,000
Apr 28, 20250.00200.00200.00100.00200.0020748,400
Apr 25, 20250.00200.00200.00100.00200.0020582,500
Apr 24, 20250.00100.00200.00100.00200.00201,726,800
Apr 23, 20250.00200.00200.00100.00200.0020615,900
Apr 22, 20250.00200.00200.00100.00200.00202,385,100
Apr 21, 20250.00100.00200.00100.00200.0020533,500
Apr 17, 20250.00200.00200.00200.00200.0020-
Apr 16, 20250.00200.00200.00200.00200.00201,000
Apr 15, 20250.00200.00200.00200.00200.0020258,000
Apr 14, 20250.00200.00200.00100.00200.00201,183,900
Apr 11, 20250.00100.00200.00100.00200.00204,446,100
Apr 10, 20250.00100.00200.00100.00100.00102,960,100
Apr 9, 20250.00100.00100.00100.00100.00101,718,900
Apr 8, 20250.00100.00100.00100.00100.00102,525,200
Apr 7, 20250.00100.00100.00100.00100.001019,230,000
Apr 4, 20250.00100.00100.00100.00100.0010-
Apr 3, 20250.00100.00100.00100.00100.0010401,100
Apr 2, 20250.00100.00100.00100.00100.0010486,700
Apr 1, 20250.00100.00100.00100.00100.0010-
Mar 31, 20250.00100.00100.00100.00100.0010985,600
Mar 28, 20250.00100.00100.00100.00100.00105,000
Mar 27, 20250.00100.00100.00100.00100.0010176,500
Mar 26, 20250.00100.00100.00100.00100.00103,417,700
Mar 25, 20250.00100.00100.00100.00100.0010185,000
Mar 24, 20250.00100.00100.00100.00100.0010953,400
Mar 21, 20250.00100.00100.00100.00100.00104,008,000
Mar 20, 20250.00100.00100.00100.00100.00103,527,400
Mar 19, 20250.00100.00100.00100.00100.00101,916,900
Mar 18, 20250.00200.00200.00100.00100.00101,083,200
Mar 17, 20250.00100.00100.00100.00100.0010830,000
Mar 14, 20250.00100.00100.00100.00100.001016,360,200
Mar 13, 20250.00200.00200.00100.00200.00204,879,200
Mar 12, 20250.00200.00200.00200.00200.0020470,700
Mar 11, 20250.00200.00200.00200.00200.00201,642,000
Mar 10, 20250.00200.00200.00200.00200.00201,062,700
Mar 7, 20250.00200.00200.00200.00200.00201,149,100
Mar 6, 20250.00200.00200.00200.00200.00201,830,100
Mar 5, 20250.00200.00200.00200.00200.00201,638,300
Mar 4, 20250.00200.00300.00200.00200.00208,767,200
Mar 3, 20250.00200.00300.00200.00200.00206,512,800
Feb 28, 20250.00200.00200.00200.00200.00202,376,200
Feb 27, 20250.00200.00200.00200.00200.00204,175,100
Feb 26, 20250.00200.00200.00200.00200.00201,799,200
Feb 25, 20250.00200.00200.00100.00200.002010,015,400
Feb 24, 20250.00300.00300.00200.00200.002020,134,600
Feb 21, 20250.00200.00300.00200.00300.003022,865,800
Feb 20, 20250.00100.00200.00100.00200.002025,476,700
Feb 19, 20250.00100.00100.00100.00100.001011,941,700
Feb 18, 20250.00100.00100.00100.00100.001011,351,500
Feb 14, 20250.00200.00200.00100.00100.00104,540,100
Feb 13, 20250.00100.00200.00100.00200.00205,476,600
Feb 12, 20250.00100.00200.00100.00200.002020,504,400
Feb 11, 20250.00200.00200.00100.00200.00201,279,100
Feb 10, 20250.00200.00200.00200.00200.00202,592,100
Feb 7, 20250.00200.00200.00200.00200.00205,860,200
Feb 6, 20250.00200.00200.00200.00200.0020325,100
Feb 5, 20250.00300.00300.00200.00200.00207,715,600
Feb 4, 20250.00200.00300.00200.00300.00301,838,100
Feb 3, 20250.00300.00300.00200.00300.00301,276,500
Jan 31, 20250.00200.00300.00200.00300.00303,009,500
Jan 30, 20250.00300.00300.00200.00200.00208,074,200
Jan 29, 20250.00300.00300.00300.00300.00301,301,600
Jan 28, 20250.00300.00300.00300.00300.00301,224,400
Jan 27, 20250.00300.00300.00300.00300.00303,783,500
Jan 24, 20250.00300.00400.00300.00300.00305,902,400
Jan 23, 20250.00400.00400.00300.00400.0040199,400
Jan 22, 20250.00400.00400.00400.00400.00402,071,000
Jan 21, 20250.00400.00400.00300.00400.0040531,000
Jan 17, 20250.00300.00500.00300.00400.0040590,400
Jan 16, 20250.00400.00400.00300.00300.00301,320,000
Jan 15, 20250.00300.00400.00300.00400.00402,835,200
Jan 14, 20250.00300.00400.00300.00300.0030343,500
Jan 13, 20250.00500.00500.00300.00300.003010,288,100
Jan 10, 20250.00500.00500.00400.00400.00402,260,000
Jan 8, 20250.00600.00600.00500.00500.0050249,200
Jan 7, 20250.00600.00600.00500.00500.0050816,400
Jan 6, 20250.00500.00600.00500.00500.0050192,200
Jan 3, 20250.00500.00500.00400.00500.0050616,200
Jan 2, 20250.00300.00400.00300.00400.00401,743,800
Dec 31, 20240.00300.00400.00300.00300.0030857,900
Dec 30, 20240.00300.00400.00200.00300.00301,038,200
Dec 27, 20240.00300.00300.00300.00300.00301,168,000
Dec 26, 20240.00300.00400.00300.00300.00302,062,200
Dec 24, 20240.00300.00300.00300.00300.0030298,600
Dec 23, 20240.00300.00400.00300.00300.00301,273,600
Dec 20, 20240.00400.00500.00300.00300.00307,959,200
Dec 19, 20240.00600.00700.00400.00400.00402,279,300
Dec 18, 20240.00600.00900.00500.00700.0070244,200
Dec 17, 20240.00700.00700.00600.00700.0070521,700
Dec 16, 20240.00800.00800.00500.00700.0070181,400
Dec 13, 20240.00400.00700.00400.00700.00701,611,200
Dec 12, 20240.00600.00600.00500.00600.0060618,400
Dec 11, 20240.00800.00800.00300.00400.00403,034,400
Dec 10, 20240.00400.00500.00400.00500.00501,923,500
Dec 9, 20240.00400.00400.00300.00400.0040949,300
Dec 6, 20240.00300.00400.00200.00300.00304,912,800
Dec 5, 20240.00200.00400.00200.00300.00305,376,400
Dec 4, 20240.00500.00500.00200.00400.00404,162,200
Dec 3, 20240.00400.00600.00400.00400.00403,614,500
Dec 2, 20240.00600.00600.00400.00600.0060662,400
Nov 29, 20240.00500.00500.00500.00500.005011,900
Nov 27, 20240.00500.00500.00400.00400.0040283,100
Nov 26, 20240.00400.00500.00200.00400.00401,047,700
Nov 25, 20240.00500.00500.00400.00400.0040421,300
Nov 22, 20240.00300.00500.00300.00500.0050314,400
Nov 21, 20240.00400.00500.00300.00400.0040692,400
Nov 20, 20240.00500.00500.00300.00400.00405,284,900
Nov 19, 20240.00600.00600.00400.00400.0040562,100
Nov 18, 20240.00700.00700.00400.00500.00503,496,700
Nov 15, 20240.00800.00800.00500.00600.00602,060,800
Nov 14, 20240.00800.00800.00600.00800.0080685,000
Nov 13, 20240.00500.00700.00500.00700.0070982,200
Nov 12, 20240.00500.00800.00500.00600.0060401,200
Nov 11, 20240.00600.01000.00600.00600.00603,447,800
Nov 8, 20240.01000.01000.00500.00600.0060334,100
Nov 7, 20240.00700.00700.00600.00600.00601,115,000
Nov 6, 20240.01000.01000.00500.00700.00702,645,600
Nov 5, 20240.00900.01000.00900.01000.0100792,800
Nov 4, 20240.00900.00900.00700.00900.0090379,000
Nov 1, 20240.00600.00800.00600.00700.0070211,000
Oct 31, 20240.00500.00900.00500.00600.0060780,100
Oct 30, 20240.00500.00600.00500.00600.00601,174,000
Oct 29, 20240.00600.00600.00300.00600.00603,717,900
Oct 28, 20240.00800.00800.00600.00600.00602,551,900
Oct 25, 20240.00600.00900.00600.00700.0070530,400
Oct 24, 20240.01100.01100.00600.00700.0070618,000
Oct 23, 20240.00700.00700.00700.00700.0070306,700
Oct 22, 20240.00700.00700.00600.00700.00704,095,400
Oct 21, 20240.00900.00900.00700.00700.00701,402,200
Oct 18, 20240.00900.00900.00800.00900.0090139,200
Oct 17, 20240.00800.00900.00800.00900.009073,000
Oct 16, 20240.00900.00900.00700.00800.008094,400
Oct 15, 20240.00900.00900.00600.00900.00903,942,000
Oct 14, 20240.00900.00900.00700.00800.0080817,000
Oct 11, 20240.00800.00900.00800.00900.0090390,000
Oct 10, 20240.01000.01000.00800.00900.0090646,700
Oct 9, 20240.01200.01200.00900.00900.0090195,600
Oct 8, 20240.01000.01100.00900.01100.0110823,700
Oct 7, 20240.01100.01200.00900.01000.0100140,700
Oct 4, 20240.01000.01100.01000.01000.0100933,400
Oct 3, 20240.01100.01100.00900.01000.0100162,500
Oct 2, 20240.01200.01200.00900.01100.0110568,000
Oct 1, 20240.01100.01200.01100.01200.012021,200
Sep 30, 20240.00800.01200.00800.01200.0120159,900
Sep 27, 20240.01000.01100.01000.01100.011093,700
Sep 26, 20240.01200.01200.01000.01200.012054,800
Sep 25, 20240.01500.01500.01200.01200.012055,200
Sep 24, 20240.01000.01300.01000.01300.0130464,200
Sep 23, 20240.01200.01400.01000.01000.0100748,200
Sep 20, 20240.01000.01400.01000.01400.0140182,300
Sep 19, 20240.01100.01300.01100.01300.0130147,400
Sep 18, 20240.01100.01200.01000.01100.0110409,300
Sep 17, 20240.00800.01100.00800.01100.011031,100
Sep 16, 20240.01000.01000.00900.01000.010093,100
Sep 13, 20240.01900.01900.00900.01000.010093,700
Sep 12, 20240.01200.01200.01000.01200.012028,200
Sep 11, 20240.00900.01200.00900.01200.0120221,700
Sep 10, 20240.01000.01000.01000.01000.010061,400
Sep 9, 20240.01000.01000.01000.01000.010092,500
Sep 6, 20240.01000.01000.00900.01000.010066,000
Sep 5, 20240.01000.01000.01000.01000.0100247,600
Sep 4, 20240.01000.01000.01000.01000.010090,400
Sep 3, 20240.01000.01000.01000.01000.010068,800
Aug 30, 20240.01000.01200.01000.01000.0100499,900
Aug 29, 20240.01100.01200.01000.01200.012073,000
Aug 28, 20240.01200.01200.01000.01100.0110361,400
Aug 27, 20240.01200.01200.01000.01000.0100203,300
Aug 26, 20240.01500.01500.00900.01200.012092,600
Aug 23, 20240.00900.01500.00700.01400.01402,776,900
Aug 22, 20240.00800.00800.00600.00700.00701,356,800
Aug 21, 20240.00800.00800.00800.00800.0080231,800
Aug 20, 20240.01000.01000.00700.00800.00802,881,400
Aug 19, 20240.00900.01000.00900.01000.0100450,500
Aug 16, 20240.01200.01200.00900.01000.01001,148,000
Aug 15, 20240.01200.01500.01000.01000.01002,313,200
Aug 14, 20240.01300.01300.01000.01200.0120236,900
Aug 13, 20240.01100.01400.01000.01200.0120128,000
Aug 12, 20240.01900.01900.01000.01400.0140696,400
Aug 9, 20240.04000.04000.01300.01400.01401,122,400
Aug 8, 20240.01600.01600.01200.01600.0160653,200
Aug 7, 20240.01600.01700.01400.01400.014051,100
Aug 6, 20240.01900.01900.01300.01700.017057,400
Aug 5, 20240.01800.01800.01200.01700.0170343,400
Aug 2, 20240.01500.01800.01300.01800.0180828,300
Aug 1, 20240.01600.01600.01100.01400.0140313,300
Jul 31, 20240.01600.01600.01300.01600.016041,600
Jul 30, 20240.01800.01800.01200.01600.016086,500
Jul 29, 20240.01700.01800.01500.01700.017090,500
Jul 26, 20240.01900.01900.01300.01700.0170483,200
Jul 25, 20240.01700.01700.01500.01700.0170268,300
Jul 24, 20240.01100.01700.01100.01700.0170411,500
Jul 23, 20240.01500.01600.01200.01400.0140570,500
Jul 22, 20240.01500.01500.01400.01400.0140265,600
Jul 19, 20240.02000.02000.01300.01400.0140247,500
Jul 18, 20240.01300.01400.01300.01400.014081,500
Jul 17, 20240.01400.01500.01400.01400.0140127,400
Jul 16, 20240.01400.01500.01200.01400.0140175,200
Jul 15, 20240.01500.01500.01100.01400.0140407,000
Jul 12, 20240.01300.01300.01000.01200.0120547,700
Jul 11, 20240.01300.01400.01000.01200.0120233,600
Jul 10, 20240.01900.01900.01100.01100.011027,900
Jul 9, 20240.01200.01200.01100.01100.011056,000
Jul 8, 20240.01200.01300.00900.01200.0120371,600
Jul 5, 20240.01200.01300.01000.01200.0120804,500
Jul 3, 20240.01300.01300.00900.01000.0100716,700
Jul 2, 20240.01200.01200.00900.01100.01101,237,500
Jul 1, 20240.01100.01200.01000.01200.0120394,700
Jun 28, 20240.01100.01100.00900.01000.0100200,100
Jun 27, 20240.01000.01100.00900.01100.0110363,700
Jun 26, 20240.01200.01200.01000.01000.0100224,700
Jun 25, 20240.01200.01200.00900.01200.0120378,600
Jun 24, 20240.01100.01200.00900.01200.0120134,000
Jun 21, 20240.01000.01200.00700.01100.01101,023,500
Jun 20, 20240.01200.01200.01000.01200.0120138,900
Jun 18, 20240.02000.02000.00900.01100.0110140,600
Jun 17, 20240.01400.01400.00900.01100.0110698,300
Jun 14, 20240.01200.01200.01000.01200.012041,200
Jun 13, 20240.01300.01300.01000.01200.0120757,200
Jun 12, 20240.01300.01300.01100.01300.0130147,500
Jun 11, 20240.01200.01400.01100.01300.0130357,300
Jun 10, 20240.01400.01400.01100.01300.0130108,200
Jun 7, 20240.01400.01400.01000.01300.0130693,800
Jun 6, 20240.01400.01400.01300.01400.0140645,800
Jun 5, 20240.01900.01900.01200.01400.0140199,100
Jun 4, 20240.01200.01400.01200.01200.0120643,200
Jun 3, 20240.01400.01400.01100.01400.014025,000
May 31, 20240.01500.01500.00800.01400.0140609,400
May 30, 20240.01900.01900.01000.01200.0120529,600
May 29, 20240.01600.01600.01300.01400.0140334,100
May 28, 20240.01700.01800.01300.01600.0160294,300
May 24, 20240.01700.01700.01700.01700.017047,900
May 23, 20240.01200.01800.01200.01800.01802,367,200
May 22, 20240.01800.01800.01300.01700.0170143,500
May 21, 20240.01800.01800.01600.01700.0170477,900
May 20, 20240.01400.02000.01000.01800.0180702,400
May 17, 20240.01400.01400.01000.01400.0140304,000
May 16, 20240.01300.01400.01100.01200.012079,400
May 15, 20240.00900.01500.00900.01400.0140685,700
May 14, 20240.01000.01000.00900.01000.0100361,900
May 13, 20240.01000.01100.00900.01000.010068,800
May 10, 20240.01000.01100.00900.01100.0110388,700
May 9, 20240.01000.01000.00900.01000.010027,500
May 8, 20240.01100.01100.00800.01000.0100514,600
May 7, 20240.00900.01000.00900.01000.0100516,200
May 6, 20240.00800.01000.00800.00900.0090161,500
May 3, 20240.01000.01000.01000.01000.0100161,800

Related Tickers

CNWT Cistera Networks, Inc.
0.0002
0.00%
 
CLRI Cleartronic, Inc.
0.0079
+6.76%
 
ICE.AX icetana Limited
0.0160
+6.67%
 
WOWI Metro One Telecommunications, I
0.0010
0.00%
 
TMMI TMM, Inc.
0.0122
-9.63%
 
BOMO bowmo, Inc.
0.0001
0.00%
 
BELR Bell Rose Capital Inc.
0.0028
-20.00%
 
DONE.ST Done.ai Group AB
14.12
+2.77%
 
EBZT Everything Blockchain, Inc.
0.1590
0.00%
 
BBLR Bubblr Inc.
0.0053
-3.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.