Livento Group, Inc. (NUGN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0100	0.0100	0.0084	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 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	122,000
Apr 08, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	162,000
Apr 05, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	520,900
Apr 04, 2024	0.0110	0.0110	0.0070	0.0100	0.0100	1,549,300
Apr 03, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	20,800
Apr 02, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	108,300
Apr 01, 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 08, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	407,000
Mar 07, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	406,800
Mar 06, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	407,900
Mar 05, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	669,300
Mar 04, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	119,500
Mar 01, 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 09, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,437,000
Feb 08, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	275,700
Feb 07, 2024	0.0100	0.0100	0.0070	0.0100	0.0100	47,100
Feb 06, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	260,500
Feb 05, 2024	0.0100	0.0100	0.0040	0.0090	0.0090	1,884,000
Feb 02, 2024	0.0100	0.0110	0.0090	0.0110	0.0110	298,700
Feb 01, 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
Jan 10, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	117,100
Jan 09, 2024	0.0120	0.0140	0.0110	0.0140	0.0140	608,400
Jan 08, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	963,300
Jan 05, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	168,300
Jan 04, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	149,300
Jan 03, 2024	0.0130	0.0160	0.0110	0.0120	0.0120	706,600
Jan 02, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	654,400
Dec 29, 2023	0.0110	0.0150	0.0100	0.0120	0.0120	1,146,800
Dec 28, 2023	0.0120	0.0130	0.0100	0.0120	0.0120	778,000
Dec 27, 2023	0.0080	0.0130	0.0080	0.0100	0.0100	445,500
Dec 26, 2023	0.0110	0.0110	0.0090	0.0100	0.0100	365,100
Dec 22, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	382,500
Dec 21, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	346,400
Dec 20, 2023	0.0100	0.0120	0.0100	0.0110	0.0110	147,800
Dec 19, 2023	0.0120	0.0120	0.0100	0.0120	0.0120	558,000
Dec 18, 2023	0.0120	0.0140	0.0100	0.0120	0.0120	287,700
Dec 15, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	267,800
Dec 14, 2023	0.0090	0.0120	0.0090	0.0120	0.0120	632,800
Dec 13, 2023	0.0110	0.0120	0.0090	0.0120	0.0120	263,200
Dec 12, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	467,900
Dec 11, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	370,500
Dec 08, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	382,300
Dec 07, 2023	0.0090	0.0100	0.0090	0.0100	0.0100	428,200
Dec 06, 2023	0.0090	0.0100	0.0090	0.0100	0.0100	394,600
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	210,000
Dec 04, 2023	0.0100	0.0110	0.0090	0.0100	0.0100	889,100
Dec 01, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	674,300
Nov 30, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	258,400
Nov 29, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	463,200
Nov 28, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	612,000
Nov 27, 2023	0.0110	0.0110	0.0090	0.0110	0.0110	789,700
Nov 24, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	87,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7262-0.0002(-0.02%)

CRUDE OIL82.56-0.17(-0.21%)

Bitcoin CAD87,479.66+3,090.18(+3.66%)

Livento Group, Inc. (NUGN)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7262
-0.0002(-0.02%)

CRUDE OIL
82.56
-0.17(-0.21%)

Bitcoin CAD
87,479.66
+3,090.18(+3.66%)