OTC Markets OTCPK - Delayed Quote USD

Livento Group, Inc. (NUGN)

Compare
0.0040
-0.0001
(-2.44%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0050 0.0050 0.0040 0.0040 0.0040 2,260,000
Jan 8, 2025 0.0060 0.0060 0.0050 0.0050 0.0050 249,200
Jan 7, 2025 0.0060 0.0060 0.0050 0.0050 0.0050 816,400
Jan 6, 2025 0.0050 0.0060 0.0050 0.0050 0.0050 192,200
Jan 3, 2025 0.0050 0.0050 0.0040 0.0050 0.0050 616,200
Jan 2, 2025 0.0030 0.0040 0.0030 0.0040 0.0040 1,743,800
Dec 31, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 857,900
Dec 30, 2024 0.0030 0.0040 0.0020 0.0030 0.0030 1,038,200
Dec 27, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,168,000
Dec 26, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 2,062,200
Dec 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 298,600
Dec 23, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 1,273,600
Dec 20, 2024 0.0040 0.0050 0.0030 0.0030 0.0030 7,959,200
Dec 19, 2024 0.0060 0.0070 0.0040 0.0040 0.0040 2,279,300
Dec 18, 2024 0.0060 0.0090 0.0050 0.0070 0.0070 244,200
Dec 17, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 521,700
Dec 16, 2024 0.0080 0.0080 0.0050 0.0070 0.0070 181,400
Dec 13, 2024 0.0040 0.0070 0.0040 0.0070 0.0070 1,611,200
Dec 12, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 618,400
Dec 11, 2024 0.0080 0.0080 0.0030 0.0040 0.0040 3,034,400
Dec 10, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 1,923,500
Dec 9, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 949,300
Dec 6, 2024 0.0030 0.0040 0.0020 0.0030 0.0030 4,912,800
Dec 5, 2024 0.0020 0.0040 0.0020 0.0030 0.0030 5,376,400
Dec 4, 2024 0.0050 0.0050 0.0020 0.0040 0.0040 4,162,200
Dec 3, 2024 0.0040 0.0060 0.0040 0.0040 0.0040 3,614,500
Dec 2, 2024 0.0060 0.0060 0.0040 0.0060 0.0060 662,400
Nov 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 11,900
Nov 27, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 283,100
Nov 26, 2024 0.0040 0.0050 0.0020 0.0040 0.0040 1,047,700
Nov 25, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 421,300
Nov 22, 2024 0.0030 0.0050 0.0030 0.0050 0.0050 314,400
Nov 21, 2024 0.0040 0.0050 0.0030 0.0040 0.0040 692,400
Nov 20, 2024 0.0050 0.0050 0.0030 0.0040 0.0040 5,284,900
Nov 19, 2024 0.0060 0.0060 0.0040 0.0040 0.0040 562,100
Nov 18, 2024 0.0070 0.0070 0.0040 0.0050 0.0050 3,496,700
Nov 15, 2024 0.0080 0.0080 0.0050 0.0060 0.0060 2,060,800
Nov 14, 2024 0.0080 0.0080 0.0060 0.0080 0.0080 685,000
Nov 13, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 982,200
Nov 12, 2024 0.0050 0.0080 0.0050 0.0060 0.0060 401,200
Nov 11, 2024 0.0060 0.0100 0.0060 0.0060 0.0060 3,447,800
Nov 8, 2024 0.0100 0.0100 0.0050 0.0060 0.0060 334,100
Nov 7, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 1,115,000
Nov 6, 2024 0.0100 0.0100 0.0050 0.0070 0.0070 2,645,600
Nov 5, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 792,800
Nov 4, 2024 0.0090 0.0090 0.0070 0.0090 0.0090 379,000
Nov 1, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 211,000
Oct 31, 2024 0.0050 0.0090 0.0050 0.0060 0.0060 780,100
Oct 30, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 1,174,000
Oct 29, 2024 0.0060 0.0060 0.0030 0.0060 0.0060 3,717,900
Oct 28, 2024 0.0080 0.0080 0.0060 0.0060 0.0060 2,551,900
Oct 25, 2024 0.0060 0.0090 0.0060 0.0070 0.0070 530,400
Oct 24, 2024 0.0110 0.0110 0.0060 0.0070 0.0070 618,000
Oct 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 306,700
Oct 22, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 4,095,400
Oct 21, 2024 0.0090 0.0090 0.0070 0.0070 0.0070 1,402,200
Oct 18, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 139,200
Oct 17, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 73,000
Oct 16, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 94,400
Oct 15, 2024 0.0090 0.0090 0.0060 0.0090 0.0090 3,942,000
Oct 14, 2024 0.0090 0.0090 0.0070 0.0080 0.0080 817,000
Oct 11, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 390,000
Oct 10, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 646,700
Oct 9, 2024 0.0120 0.0120 0.0090 0.0090 0.0090 195,600
Oct 8, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 823,700
Oct 7, 2024 0.0110 0.0120 0.0090 0.0100 0.0100 140,700
Oct 4, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 933,400
Oct 3, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 162,500
Oct 2, 2024 0.0120 0.0120 0.0090 0.0110 0.0110 568,000
Oct 1, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 21,200
Sep 30, 2024 0.0080 0.0120 0.0080 0.0120 0.0120 159,900
Sep 27, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 93,700
Sep 26, 2024 0.0120 0.0120 0.0100 0.0120 0.0120 54,800
Sep 25, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 55,200
Sep 24, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 464,200
Sep 23, 2024 0.0120 0.0140 0.0100 0.0100 0.0100 748,200
Sep 20, 2024 0.0100 0.0140 0.0100 0.0140 0.0140 182,300
Sep 19, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 147,400
Sep 18, 2024 0.0110 0.0120 0.0100 0.0110 0.0110 409,300
Sep 17, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 31,100
Sep 16, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 93,100
Sep 13, 2024 0.0190 0.0190 0.0090 0.0100 0.0100 93,700
Sep 12, 2024 0.0120 0.0120 0.0100 0.0120 0.0120 28,200
Sep 11, 2024 0.0090 0.0120 0.0090 0.0120 0.0120 221,700
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 61,400
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 92,500
Sep 6, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 66,000
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 247,600
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 90,400
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 68,800
Aug 30, 2024 0.0100 0.0120 0.0100 0.0100 0.0100 499,900
Aug 29, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 73,000
Aug 28, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 361,400
Aug 27, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 203,300
Aug 26, 2024 0.0150 0.0150 0.0090 0.0120 0.0120 92,600
Aug 23, 2024 0.0090 0.0150 0.0070 0.0140 0.0140 2,776,900
Aug 22, 2024 0.0080 0.0080 0.0060 0.0070 0.0070 1,356,800
Aug 21, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 231,800
Aug 20, 2024 0.0100 0.0100 0.0070 0.0080 0.0080 2,881,400
Aug 19, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 450,500
Aug 16, 2024 0.0120 0.0120 0.0090 0.0100 0.0100 1,148,000
Aug 15, 2024 0.0120 0.0150 0.0100 0.0100 0.0100 2,313,200
Aug 14, 2024 0.0130 0.0130 0.0100 0.0120 0.0120 236,900
Aug 13, 2024 0.0110 0.0140 0.0100 0.0120 0.0120 128,000
Aug 12, 2024 0.0190 0.0190 0.0100 0.0140 0.0140 696,400
Aug 9, 2024 0.0400 0.0400 0.0130 0.0140 0.0140 1,122,400
Aug 8, 2024 0.0160 0.0160 0.0120 0.0160 0.0160 653,200
Aug 7, 2024 0.0160 0.0170 0.0140 0.0140 0.0140 51,100
Aug 6, 2024 0.0190 0.0190 0.0130 0.0170 0.0170 57,400
Aug 5, 2024 0.0180 0.0180 0.0120 0.0170 0.0170 343,400
Aug 2, 2024 0.0150 0.0180 0.0130 0.0180 0.0180 828,300
Aug 1, 2024 0.0160 0.0160 0.0110 0.0140 0.0140 313,300
Jul 31, 2024 0.0160 0.0160 0.0130 0.0160 0.0160 41,600
Jul 30, 2024 0.0180 0.0180 0.0120 0.0160 0.0160 86,500
Jul 29, 2024 0.0170 0.0180 0.0150 0.0170 0.0170 90,500
Jul 26, 2024 0.0190 0.0190 0.0130 0.0170 0.0170 483,200
Jul 25, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 268,300
Jul 24, 2024 0.0110 0.0170 0.0110 0.0170 0.0170 411,500
Jul 23, 2024 0.0150 0.0160 0.0120 0.0140 0.0140 570,500
Jul 22, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 265,600
Jul 19, 2024 0.0200 0.0200 0.0130 0.0140 0.0140 247,500
Jul 18, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 81,500
Jul 17, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 127,400
Jul 16, 2024 0.0140 0.0150 0.0120 0.0140 0.0140 175,200
Jul 15, 2024 0.0150 0.0150 0.0110 0.0140 0.0140 407,000
Jul 12, 2024 0.0130 0.0130 0.0100 0.0120 0.0120 547,700
Jul 11, 2024 0.0130 0.0140 0.0100 0.0120 0.0120 233,600
Jul 10, 2024 0.0190 0.0190 0.0110 0.0110 0.0110 27,900
Jul 9, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 56,000
Jul 8, 2024 0.0120 0.0130 0.0090 0.0120 0.0120 371,600
Jul 5, 2024 0.0120 0.0130 0.0100 0.0120 0.0120 804,500
Jul 3, 2024 0.0130 0.0130 0.0090 0.0100 0.0100 716,700
Jul 2, 2024 0.0120 0.0120 0.0090 0.0110 0.0110 1,237,500
Jul 1, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 394,700
Jun 28, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 200,100
Jun 27, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 363,700
Jun 26, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 224,700
Jun 25, 2024 0.0120 0.0120 0.0090 0.0120 0.0120 378,600
Jun 24, 2024 0.0110 0.0120 0.0090 0.0120 0.0120 134,000
Jun 21, 2024 0.0100 0.0120 0.0070 0.0110 0.0110 1,023,500
Jun 20, 2024 0.0120 0.0120 0.0100 0.0120 0.0120 138,900
Jun 18, 2024 0.0200 0.0200 0.0090 0.0110 0.0110 140,600
Jun 17, 2024 0.0140 0.0140 0.0090 0.0110 0.0110 698,300
Jun 14, 2024 0.0120 0.0120 0.0100 0.0120 0.0120 41,200
Jun 13, 2024 0.0130 0.0130 0.0100 0.0120 0.0120 757,200
Jun 12, 2024 0.0130 0.0130 0.0110 0.0130 0.0130 147,500
Jun 11, 2024 0.0120 0.0140 0.0110 0.0130 0.0130 357,300
Jun 10, 2024 0.0140 0.0140 0.0110 0.0130 0.0130 108,200
Jun 7, 2024 0.0140 0.0140 0.0100 0.0130 0.0130 693,800
Jun 6, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 645,800
Jun 5, 2024 0.0190 0.0190 0.0120 0.0140 0.0140 199,100
Jun 4, 2024 0.0120 0.0140 0.0120 0.0120 0.0120 643,200
Jun 3, 2024 0.0140 0.0140 0.0110 0.0140 0.0140 25,000
May 31, 2024 0.0150 0.0150 0.0080 0.0140 0.0140 609,400
May 30, 2024 0.0190 0.0190 0.0100 0.0120 0.0120 529,600
May 29, 2024 0.0160 0.0160 0.0130 0.0140 0.0140 334,100
May 28, 2024 0.0170 0.0180 0.0130 0.0160 0.0160 294,300
May 24, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 47,900
May 23, 2024 0.0120 0.0180 0.0120 0.0180 0.0180 2,367,200
May 22, 2024 0.0180 0.0180 0.0130 0.0170 0.0170 143,500
May 21, 2024 0.0180 0.0180 0.0160 0.0170 0.0170 477,900
May 20, 2024 0.0140 0.0200 0.0100 0.0180 0.0180 702,400
May 17, 2024 0.0140 0.0140 0.0100 0.0140 0.0140 304,000
May 16, 2024 0.0130 0.0140 0.0110 0.0120 0.0120 79,400
May 15, 2024 0.0090 0.0150 0.0090 0.0140 0.0140 685,700
May 14, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 361,900
May 13, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 68,800
May 10, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 388,700
May 9, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 27,500
May 8, 2024 0.0110 0.0110 0.0080 0.0100 0.0100 514,600
May 7, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 516,200
May 6, 2024 0.0080 0.0100 0.0080 0.0090 0.0090 161,500
May 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 161,800
May 2, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 989,200
May 1, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 74,200
Apr 30, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 4,900
Apr 29, 2024 0.0080 0.0110 0.0080 0.0110 0.0110 469,600
Apr 26, 2024 0.0280 0.0280 0.0090 0.0100 0.0100 268,900
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 196,300
Apr 23, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 11,600
Apr 22, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 7,600
Apr 19, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 34,700
Apr 18, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 38,500
Apr 17, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 5,200
Apr 16, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 170,000
Apr 15, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 77,800
Apr 12, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 210,000
Apr 11, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 148,700
Apr 10, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 75,500
Apr 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 122,000
Apr 8, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 162,000
Apr 5, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 520,900
Apr 4, 2024 0.0110 0.0110 0.0070 0.0100 0.0100 1,549,300
Apr 3, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 20,800
Apr 2, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 108,300
Apr 1, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 536,900
Mar 28, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 382,900
Mar 27, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 112,000
Mar 26, 2024 0.0110 0.0110 0.0080 0.0100 0.0100 733,500
Mar 25, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 209,700
Mar 22, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 373,400
Mar 21, 2024 0.0090 0.0100 0.0080 0.0090 0.0090 299,100
Mar 20, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 270,200
Mar 19, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 520,700
Mar 18, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 2,739,400
Mar 15, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 2,525,200
Mar 14, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 206,300
Mar 13, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 65,000
Mar 12, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 102,400
Mar 11, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 218,800
Mar 8, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 407,000
Mar 7, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 406,800
Mar 6, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 407,900
Mar 5, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 669,300
Mar 4, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 119,500
Mar 1, 2024 0.0130 0.0140 0.0100 0.0110 0.0110 655,600
Feb 29, 2024 0.0100 0.0140 0.0100 0.0130 0.0130 203,200
Feb 28, 2024 0.0100 0.0140 0.0100 0.0140 0.0140 389,600
Feb 27, 2024 0.0090 0.0170 0.0090 0.0170 0.0170 2,520,100
Feb 26, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 391,600
Feb 23, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 538,100
Feb 22, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 1,808,900
Feb 21, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 285,500
Feb 20, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 721,500
Feb 16, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,341,600
Feb 15, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 495,200
Feb 14, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 222,600
Feb 13, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 243,100
Feb 12, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 47,200
Feb 9, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 1,437,000
Feb 8, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 275,700
Feb 7, 2024 0.0100 0.0100 0.0070 0.0100 0.0100 47,100
Feb 6, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 260,500
Feb 5, 2024 0.0100 0.0100 0.0040 0.0090 0.0090 1,884,000
Feb 2, 2024 0.0100 0.0110 0.0090 0.0110 0.0110 298,700
Feb 1, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 245,100
Jan 31, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 117,100
Jan 30, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 384,600
Jan 29, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 100,600
Jan 26, 2024 0.0090 0.0110 0.0090 0.0100 0.0100 629,600
Jan 25, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 988,200
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 355,500
Jan 23, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 1,335,200
Jan 22, 2024 0.0130 0.0130 0.0110 0.0120 0.0120 215,600
Jan 19, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 657,100
Jan 18, 2024 0.0140 0.0140 0.0110 0.0120 0.0120 378,900
Jan 17, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 209,900
Jan 16, 2024 0.0130 0.0140 0.0120 0.0140 0.0140 189,800
Jan 12, 2024 0.0140 0.0150 0.0130 0.0130 0.0130 1,922,700
Jan 11, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 709,400

Related Tickers

0PL.MU Patriot One Technologies Inc
0.3620
-1.63%
 
HS9.F 4GLOBAL plc
0.5200
0.00%
 
RDVWF RadView Software Ltd.
0.0001
0.00%
 
2NP.SG Spyrosoft SA
100.00
-1.96%
 
AGGG Antilia Group, Corp.
0.0001
0.00%
 
9EI.BE Sprinklr Inc
8.08
-1.70%
 
STIXF Semantix, Inc.
0.0004
0.00%
 
ALPRO.PA Prodware S.A.
10.20
0.00%
 
TYP.SG Tyler Technologies Inc
546.40
-1.30%
 
CLRN Clarent Corporation
0.0001
0.00%