Livento Group, Inc. (LIVG)
OTCMKTS · Delayed Price · Currency is USD
0.0699
-0.1201 (-63.21%)
At close: Jun 8, 2026
Livento Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.05 | 0.14 | 0.02 | 0.07 | 0.07 | -63.21% | 41,193 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 171.43% | 100 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.07 | 0.07 | 0.07 | -30.00% | 50,843 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | -50.00% | 23,864 |
| Jun 1, 2026 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | -25.93% | 14,508 |
| May 29, 2026 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | 35.00% | 2,402 |
| May 28, 2026 | 0.12 | 0.20 | 0.11 | 0.20 | 0.20 | -22.69% | 7,625 |
| May 27, 2026 | 0.27 | 0.27 | 0.11 | 0.26 | 0.26 | 36.23% | 11,587 |
| May 26, 2026 | 0.28 | 0.28 | 0.11 | 0.19 | 0.19 | -24.04% | 13,780 |
| May 22, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 13.64% | 765 |
| May 21, 2026 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | 10.00% | 1,650 |
| May 20, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -28.57% | 25,153 |
| May 19, 2026 | 0.30 | 0.30 | 0.10 | 0.28 | 0.28 | -37.78% | 4,301 |
| May 18, 2026 | 1.25 | 1.25 | 0.20 | 0.45 | 0.45 | 50.00% | 11,390 |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 5,100 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 101 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -50.00% | 2,800 |
| May 12, 2026 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | 100.00% | 259 |
| May 11, 2026 | 0.32 | 0.50 | 0.30 | 0.30 | 0.30 | -57.14% | 9,761 |
| May 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 111 |
| May 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.10% | 942 |
| May 6, 2026 | 0.70 | 0.71 | 0.62 | 0.62 | 0.62 | -0.02% | 2,147 |
| May 5, 2026 | 0.40 | 0.62 | 0.40 | 0.62 | 0.62 | 38.78% | 219 |
| Mar 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.04% | 204 |
| Mar 27, 2026 | 0.27 | 0.45 | 0.27 | 0.45 | 0.45 | -40.81% | 3,435 |
| Mar 26, 2026 | 0.27 | 0.76 | 0.27 | 0.76 | 0.76 | 68.87% | 200 |
| Mar 25, 2026 | 0.12 | 0.45 | 0.12 | 0.45 | 0.45 | - | 454 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 80.00% | 245 |
| Mar 20, 2026 | 0.11 | 0.25 | 0.11 | 0.25 | 0.25 | -44.44% | 845 |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 215 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 757.14% | 201 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.05 | 0.05 | 0.05 | -88.33% | 710 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 200 |
| Mar 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 159 |
| Mar 5, 2026 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 720 |
| Mar 4, 2026 | 0.75 | 1.00 | 0.50 | 0.50 | 0.50 | -48.98% | 5,510 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 500 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 313 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 175 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 490 |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,512 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33.33% | 441 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.75 | 0.75 | 0.75 | -25.00% | 200 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 339 |
| Feb 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,471 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 508 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.01 | 1.15 | 1.15 | -28.13% | 2,287 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.00 | 1.60 | 1.60 | - | 4,484 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 33.33% | 221 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 106 |