Livento Group, Inc. (LIVG)
OTCMKTS · Delayed Price · Currency is USD
0.0015
-0.0005 (-25.00%)
Jul 29, 2026, 10:51 AM EST
Livento Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 3,442,018 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 110,660 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 1,000 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 66,001 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -24.53% | 187,714 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.75% | 1,084,643 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.08% | 156,468 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 586,134 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 1,364,038 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.33% | 448,258 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 558,524 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 176,998 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 17,623 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 113 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.87% | 10,100 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 796 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -70.59% | 212,043 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 138.00% | 208 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 178,304 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.50% | 417 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.01 | 0.02 | 0.02 | 206.15% | 1,521 |
| Jun 25, 2026 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | -16.67% | 108,492 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.00% | 10,200 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 713 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 46,240 |
| Jun 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -59.80% | 237,698 |
| Jun 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 65.83% | 124,500 |
| Jun 15, 2026 | 0.03 | 0.15 | 0.01 | 0.01 | 0.01 | -59.87% | 66,158 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.02 | 0.03 | 0.03 | -0.33% | 53,825 |
| Jun 11, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -78.09% | 115,854 |
| Jun 10, 2026 | 0.07 | 0.14 | 0.07 | 0.14 | 0.14 | -6.87% | 3,381 |
| Jun 9, 2026 | 0.02 | 0.15 | 0.02 | 0.15 | 0.15 | 110.30% | 700 |
| 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 |