OTC Markets OTCPK - Delayed Quote USD

LiveToBeHappy, Inc. (CAVR)

Compare
0.0005 +0.0001 (+25.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 33,000
Oct 17, 2024 0.0004 0.0005 0.0003 0.0004 0.0004 3,478,231
Oct 16, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Oct 15, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 3,745,000
Oct 14, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 10,085,363
Oct 11, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 10,332,617
Oct 10, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 13,404,410
Oct 9, 2024 0.0005 0.0005 0.0004 0.0005 0.0005 5,252,000
Oct 8, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Oct 7, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 6,500,000
Oct 4, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 410,000
Oct 3, 2024 0.0005 0.0005 0.0004 0.0005 0.0005 3,558,000
Oct 2, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Oct 1, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 1,950,772
Sep 30, 2024 0.0005 0.0005 0.0004 0.0005 0.0005 1,105,317
Sep 27, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 2,000,340
Sep 26, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,800,000
Sep 25, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,020,000
Sep 24, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 155,133
Sep 23, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 938,001
Sep 20, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 19, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 11,470,066
Sep 18, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 17, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 16, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 13, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 10,000
Sep 12, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 200,000
Sep 11, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 1,824,647
Sep 10, 2024 0.0005 0.0006 0.0004 0.0006 0.0006 2,122,873
Sep 9, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 50,000
Sep 6, 2024 0.0004 0.0006 0.0004 0.0006 0.0006 7,921,000
Sep 5, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 15,916,616
Sep 4, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 3, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 39,000
Aug 30, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 5,065,000
Aug 29, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 2,825,759
Aug 28, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Aug 27, 2024 0.0006 0.0007 0.0005 0.0006 0.0006 1,518,284
Aug 26, 2024 0.0006 0.0007 0.0006 0.0006 0.0006 2,787,900
Aug 23, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 3,990,001
Aug 22, 2024 0.0006 0.0006 0.0005 0.0006 0.0006 619,970
Aug 21, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 755,800
Aug 20, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 200,002
Aug 19, 2024 0.0005 0.0006 0.0002 0.0006 0.0006 18,483,978
Aug 16, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 2,844,443
Aug 15, 2024 0.0006 0.0007 0.0005 0.0007 0.0007 1,103,000
Aug 14, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 1,074,856
Aug 13, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 1,846,730
Aug 12, 2024 0.0006 0.0007 0.0005 0.0007 0.0007 2,575,016
Aug 9, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 5,066,000
Aug 8, 2024 0.0006 0.0008 0.0006 0.0008 0.0008 1,263,000
Aug 7, 2024 0.0007 0.0008 0.0006 0.0007 0.0007 25,580,694
Aug 6, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 1,800,000
Aug 5, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 2, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 2,040,566
Aug 1, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 31, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 2,668,878
Jul 30, 2024 0.0007 0.0007 0.0006 0.0007 0.0007 4,065,001
Jul 29, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 26, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 650,000
Jul 25, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 24, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Jul 23, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 386,600
Jul 22, 2024 0.0006 0.0008 0.0006 0.0008 0.0008 597,604
Jul 19, 2024 0.0007 0.0008 0.0006 0.0008 0.0008 1,675,000
Jul 18, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 3,235,104
Jul 17, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 500,590
Jul 16, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 3,943,121
Jul 15, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 703,500
Jul 12, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 696,460
Jul 11, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 111,110
Jul 10, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 118,300
Jul 9, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 550,001
Jul 8, 2024 0.0008 0.0009 0.0007 0.0009 0.0009 1,236,466
Jul 5, 2024 0.0009 0.0009 0.0007 0.0009 0.0009 2,367,970
Jul 3, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 1,344,511
Jul 2, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jul 1, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 138,500
Jun 28, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 1,209,312
Jun 27, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jun 26, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 1,758,890
Jun 25, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 11,000
Jun 24, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jun 21, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 882,445
Jun 20, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 50,010
Jun 18, 2024 0.0008 0.0009 0.0008 0.0008 0.0008 6,109,951
Jun 17, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 125,097
Jun 14, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 1,055,555
Jun 13, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jun 12, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 2,935,062
Jun 11, 2024 0.0008 0.0010 0.0008 0.0010 0.0010 220,200
Jun 10, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 287,878
Jun 7, 2024 0.0009 0.0010 0.0008 0.0009 0.0009 1,250,000
Jun 6, 2024 0.0009 0.0010 0.0008 0.0009 0.0009 6,500,160
Jun 5, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 1,046,094
Jun 4, 2024 0.0008 0.0009 0.0007 0.0009 0.0009 4,705,264
Jun 3, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 575,500
May 31, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 7,778,021
May 30, 2024 0.0008 0.0009 0.0008 0.0008 0.0008 4,266,000
May 29, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 302,500
May 28, 2024 0.0010 0.0010 0.0008 0.0009 0.0009 3,227,652
May 24, 2024 0.0010 0.0010 0.0008 0.0010 0.0010 6,361,820
May 23, 2024 0.0010 0.0010 0.0008 0.0010 0.0010 113,731
May 22, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 1,890,000
May 21, 2024 0.0009 0.0010 0.0008 0.0009 0.0009 8,852,923
May 20, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 3,297,569
May 17, 2024 0.0007 0.0009 0.0007 0.0008 0.0008 1,308,837
May 16, 2024 0.0007 0.0009 0.0007 0.0009 0.0009 208,990
May 15, 2024 0.0008 0.0009 0.0007 0.0009 0.0009 16,002,012
May 14, 2024 0.0007 0.0008 0.0006 0.0008 0.0008 798,523
May 13, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 531,820
May 10, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 320,040
May 9, 2024 0.0008 0.0009 0.0006 0.0008 0.0008 8,670,627
May 8, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 15,000
May 7, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 1,548,284
May 6, 2024 0.0006 0.0008 0.0006 0.0008 0.0008 1,258,400
May 3, 2024 0.0006 0.0008 0.0006 0.0007 0.0007 4,232,046
May 2, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 1,010,140
May 1, 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 9, 2024 0.0007 0.0008 0.0006 0.0007 0.0007 28,479,945
Apr 8, 2024 0.0007 0.0008 0.0006 0.0007 0.0007 45,407,112
Apr 5, 2024 0.0008 0.0009 0.0008 0.0009 0.0009 12,276,020
Apr 4, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 273,000
Apr 3, 2024 0.0008 0.0008 0.0007 0.0008 0.0008 729,901
Apr 2, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 500,000
Apr 1, 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 8, 2024 0.0009 0.0010 0.0008 0.0010 0.0010 8,089,200
Mar 7, 2024 0.0009 0.0009 0.0008 0.0009 0.0009 6,371,757
Mar 6, 2024 0.0010 0.0010 0.0008 0.0010 0.0010 13,167,973
Mar 5, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 3,127,594
Mar 4, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 1,934,000
Mar 1, 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 9, 2024 0.0011 0.0011 0.0010 0.0011 0.0011 39,355,996
Feb 8, 2024 0.0015 0.0015 0.0010 0.0011 0.0011 62,299,063
Feb 7, 2024 0.0017 0.0017 0.0014 0.0016 0.0016 1,220,299
Feb 6, 2024 0.0015 0.0017 0.0015 0.0017 0.0017 511,266
Feb 5, 2024 0.0015 0.0016 0.0014 0.0016 0.0016 1,100,570
Feb 2, 2024 0.0017 0.0017 0.0015 0.0016 0.0016 811,594
Feb 1, 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 9, 2024 0.0015 0.0016 0.0013 0.0015 0.0015 6,644,545
Jan 8, 2024 0.0020 0.0020 0.0015 0.0016 0.0016 11,059,959
Jan 5, 2024 0.0018 0.0020 0.0017 0.0020 0.0020 833,656
Jan 4, 2024 0.0016 0.0019 0.0015 0.0019 0.0019 2,212,054
Jan 3, 2024 0.0015 0.0016 0.0015 0.0016 0.0016 1,350,165
Jan 2, 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 8, 2023 0.0024 0.0024 0.0019 0.0020 0.0020 2,136,495
Dec 7, 2023 0.0025 0.0025 0.0022 0.0024 0.0024 150,000
Dec 6, 2023 0.0025 0.0025 0.0020 0.0024 0.0024 2,150,840
Dec 5, 2023 0.0025 0.0029 0.0020 0.0024 0.0024 20,327,925
Dec 4, 2023 0.0020 0.0023 0.0018 0.0021 0.0021 3,559,470
Dec 1, 2023 0.0016 0.0020 0.0015 0.0019 0.0019 7,259,247
Nov 30, 2023 0.0020 0.0020 0.0016 0.0020 0.0020 1,260,346
Nov 29, 2023 0.0020 0.0022 0.0017 0.0020 0.0020 1,041,300
Nov 28, 2023 0.0016 0.0022 0.0016 0.0022 0.0022 11,506
Nov 27, 2023 0.0022 0.0022 0.0017 0.0022 0.0022 1,169,444
Nov 24, 2023 0.0018 0.0022 0.0018 0.0022 0.0022 188,636
Nov 22, 2023 0.0020 0.0022 0.0017 0.0022 0.0022 3,361,803
Nov 21, 2023 0.0019 0.0023 0.0018 0.0019 0.0019 6,038,834
Nov 20, 2023 0.0018 0.0020 0.0018 0.0019 0.0019 2,060,868
Nov 17, 2023 0.0020 0.0022 0.0017 0.0019 0.0019 10,060,333
Nov 16, 2023 0.0023 0.0025 0.0022 0.0022 0.0022 8,932,444
Nov 15, 2023 0.0032 0.0032 0.0020 0.0022 0.0022 58,822,206
Nov 14, 2023 0.0033 0.0038 0.0033 0.0038 0.0038 4,077,023
Nov 13, 2023 0.0038 0.0038 0.0036 0.0036 0.0036 528,215
Nov 10, 2023 0.0033 0.0041 0.0032 0.0038 0.0038 5,242,646
Nov 9, 2023 0.0033 0.0035 0.0026 0.0030 0.0030 6,706,017
Nov 8, 2023 0.0038 0.0038 0.0033 0.0037 0.0037 641,111
Nov 7, 2023 0.0036 0.0039 0.0035 0.0039 0.0039 280,000
Nov 6, 2023 0.0035 0.0036 0.0032 0.0035 0.0035 3,007,857
Nov 3, 2023 0.0033 0.0039 0.0033 0.0038 0.0038 1,877,578
Nov 2, 2023 0.0041 0.0044 0.0032 0.0033 0.0033 18,757,317
Nov 1, 2023 0.0047 0.0047 0.0035 0.0045 0.0045 2,387,988
Oct 31, 2023 0.0042 0.0050 0.0042 0.0047 0.0047 3,445,135
Oct 30, 2023 0.0048 0.0049 0.0042 0.0048 0.0048 2,292,743
Oct 27, 2023 0.0052 0.0054 0.0046 0.0050 0.0050 1,613,326
Oct 26, 2023 0.0050 0.0054 0.0050 0.0053 0.0053 708,356
Oct 25, 2023 0.0046 0.0054 0.0046 0.0054 0.0054 1,322,099
Oct 24, 2023 0.0051 0.0052 0.0047 0.0047 0.0047 1,027,972
Oct 23, 2023 0.0052 0.0054 0.0046 0.0049 0.0049 1,768,285
Oct 20, 2023 0.0059 0.0060 0.0047 0.0050 0.0050 10,110,434
Oct 19, 2023 0.0060 0.0065 0.0056 0.0059 0.0059 1,693,418

Related Tickers