LiveToBeHappy, Inc. (CAVR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0008

0.0000

(0.00%)

At close: 03:46PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	387,350
Apr 30, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	105,000
Apr 26, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	4,540,000
Apr 25, 2024	0.0008	0.0008	0.0006	0.0008	0.0008	1,934,688
Apr 24, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	668,110
Apr 23, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	2,096,291
Apr 22, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,106,444
Apr 19, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,800,000
Apr 18, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	965,000
Apr 17, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	3,309,105
Apr 16, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	4,481,300
Apr 15, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,498,610
Apr 12, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,542,465
Apr 11, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,871,535
Apr 10, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	4,065,085
Apr 09, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	28,479,945
Apr 08, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	45,407,112
Apr 05, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	12,276,020
Apr 04, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	273,000
Apr 03, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	729,901
Apr 02, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	500,000
Apr 01, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,223,058
Mar 28, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	101,500
Mar 27, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	502,000
Mar 26, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	1,628,300
Mar 25, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,025,980
Mar 22, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	576,000
Mar 21, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	1,390,000
Mar 20, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	5,856,563
Mar 19, 2024	0.0009	0.0009	0.0006	0.0008	0.0008	49,406,517
Mar 18, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	6,338,492
Mar 15, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	360,000
Mar 14, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	2,119,482
Mar 13, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	3,164,998
Mar 12, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	1,518,857
Mar 11, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,806,145
Mar 08, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	8,089,200
Mar 07, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,371,757
Mar 06, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	13,167,973
Mar 05, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,127,594
Mar 04, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,934,000
Mar 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,060,000
Feb 29, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	3,429,092
Feb 28, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	708,000
Feb 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	227,272
Feb 26, 2024	0.0009	0.0011	0.0009	0.0010	0.0010	1,176,914
Feb 23, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	221,964
Feb 22, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,459,335
Feb 21, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	6,141,136
Feb 20, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	4,274,884
Feb 16, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,002,910
Feb 15, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,327,435
Feb 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,530,520
Feb 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,857,797
Feb 12, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	1,275,216
Feb 09, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	39,355,996
Feb 08, 2024	0.0015	0.0015	0.0010	0.0011	0.0011	62,299,063
Feb 07, 2024	0.0017	0.0017	0.0014	0.0016	0.0016	1,220,299
Feb 06, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	511,266
Feb 05, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	1,100,570
Feb 02, 2024	0.0017	0.0017	0.0015	0.0016	0.0016	811,594
Feb 01, 2024	0.0015	0.0017	0.0015	0.0016	0.0016	1,215,996
Jan 31, 2024	0.0017	0.0017	0.0015	0.0016	0.0016	3,787,325
Jan 30, 2024	0.0015	0.0017	0.0015	0.0016	0.0016	2,003,138
Jan 29, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	297,218
Jan 26, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	324,680
Jan 25, 2024	0.0017	0.0020	0.0015	0.0017	0.0017	7,889,331
Jan 24, 2024	0.0015	0.0016	0.0014	0.0015	0.0015	6,573,090
Jan 23, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	2,336,586
Jan 22, 2024	0.0015	0.0017	0.0015	0.0016	0.0016	4,706,445
Jan 19, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	1,673,555
Jan 18, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	2,687,348
Jan 17, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	509,170
Jan 16, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	5,523,616
Jan 12, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	8,582,377
Jan 11, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	937,445
Jan 10, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	3,395,595
Jan 09, 2024	0.0015	0.0016	0.0013	0.0015	0.0015	6,644,545
Jan 08, 2024	0.0020	0.0020	0.0015	0.0016	0.0016	11,059,959
Jan 05, 2024	0.0018	0.0020	0.0017	0.0020	0.0020	833,656
Jan 04, 2024	0.0016	0.0019	0.0015	0.0019	0.0019	2,212,054
Jan 03, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	1,350,165
Jan 02, 2024	0.0015	0.0018	0.0013	0.0015	0.0015	9,472,761
Dec 29, 2023	0.0019	0.0021	0.0015	0.0018	0.0018	9,078,336
Dec 28, 2023	0.0018	0.0020	0.0016	0.0019	0.0019	1,488,000
Dec 27, 2023	0.0018	0.0020	0.0016	0.0020	0.0020	2,396,989
Dec 26, 2023	0.0019	0.0020	0.0019	0.0020	0.0020	395,561
Dec 22, 2023	0.0017	0.0020	0.0017	0.0020	0.0020	880,401
Dec 21, 2023	0.0024	0.0024	0.0017	0.0020	0.0020	4,560,182
Dec 20, 2023	0.0021	0.0021	0.0016	0.0019	0.0019	663,950
Dec 19, 2023	0.0020	0.0021	0.0017	0.0020	0.0020	1,440,209
Dec 18, 2023	0.0016	0.0020	0.0016	0.0020	0.0020	375,000
Dec 15, 2023	0.0018	0.0019	0.0016	0.0018	0.0018	1,037,119
Dec 14, 2023	0.0013	0.0021	0.0013	0.0020	0.0020	6,782,711
Dec 13, 2023	0.0015	0.0017	0.0013	0.0014	0.0014	7,360,216
Dec 12, 2023	0.0018	0.0018	0.0014	0.0016	0.0016	7,215,088
Dec 11, 2023	0.0021	0.0022	0.0017	0.0019	0.0019	2,649,833
Dec 08, 2023	0.0024	0.0024	0.0019	0.0020	0.0020	2,136,495
Dec 07, 2023	0.0025	0.0025	0.0022	0.0024	0.0024	150,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.46+0.46(+0.58%)

Bitcoin CAD78,638.70-3,830.49(-4.64%)

LiveToBeHappy, Inc. (CAVR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.46
+0.46(+0.58%)

Bitcoin CAD
78,638.70
-3,830.49(-4.64%)