LiveToBeHappy, Inc. (CAVR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0008

0.0000

(0.00%)

At close: 03:24PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,800,000
18 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	965,000
17 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	3,309,105
16 Apr 2024	0.0007	0.0008	0.0006	0.0008	0.0008	4,481,300
15 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,498,610
12 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,542,465
11 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	1,871,535
10 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	4,065,085
09 Apr 2024	0.0007	0.0008	0.0006	0.0007	0.0007	28,479,945
08 Apr 2024	0.0007	0.0008	0.0006	0.0007	0.0007	45,407,112
05 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	12,276,020
04 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	273,000
03 Apr 2024	0.0008	0.0008	0.0007	0.0008	0.0008	729,901
02 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	500,000
01 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	1,223,058
28 Mar 2024	0.0008	0.0008	0.0007	0.0008	0.0008	101,500
27 Mar 2024	0.0007	0.0008	0.0007	0.0008	0.0008	502,000
26 Mar 2024	0.0006	0.0008	0.0006	0.0008	0.0008	1,628,300
25 Mar 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,025,980
22 Mar 2024	0.0007	0.0007	0.0006	0.0007	0.0007	576,000
21 Mar 2024	0.0007	0.0008	0.0007	0.0007	0.0007	1,390,000
20 Mar 2024	0.0007	0.0008	0.0006	0.0007	0.0007	5,856,563
19 Mar 2024	0.0009	0.0009	0.0006	0.0008	0.0008	49,406,517
18 Mar 2024	0.0010	0.0010	0.0008	0.0009	0.0009	6,338,492
15 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	360,000
14 Mar 2024	0.0009	0.0010	0.0008	0.0009	0.0009	2,119,482
13 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	3,164,998
12 Mar 2024	0.0008	0.0010	0.0008	0.0009	0.0009	1,518,857
11 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,806,145
08 Mar 2024	0.0009	0.0010	0.0008	0.0010	0.0010	8,089,200
07 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,371,757
06 Mar 2024	0.0010	0.0010	0.0008	0.0010	0.0010	13,167,973
05 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,127,594
04 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,934,000
01 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,060,000
29 Feb 2024	0.0011	0.0011	0.0009	0.0010	0.0010	3,429,092
28 Feb 2024	0.0011	0.0011	0.0010	0.0010	0.0010	708,000
27 Feb 2024	0.0011	0.0011	0.0011	0.0011	0.0011	227,272
26 Feb 2024	0.0009	0.0011	0.0009	0.0010	0.0010	1,176,914
23 Feb 2024	0.0011	0.0011	0.0010	0.0011	0.0011	221,964
22 Feb 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,459,335
21 Feb 2024	0.0009	0.0010	0.0009	0.0010	0.0010	6,141,136
20 Feb 2024	0.0010	0.0011	0.0009	0.0010	0.0010	4,274,884
16 Feb 2024	0.0010	0.0011	0.0010	0.0010	0.0010	1,002,910
15 Feb 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,327,435
14 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,530,520
13 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,857,797
12 Feb 2024	0.0011	0.0011	0.0010	0.0011	0.0011	1,275,216
09 Feb 2024	0.0011	0.0011	0.0010	0.0011	0.0011	39,355,996
08 Feb 2024	0.0015	0.0015	0.0010	0.0011	0.0011	62,299,063
07 Feb 2024	0.0017	0.0017	0.0014	0.0016	0.0016	1,220,299
06 Feb 2024	0.0015	0.0017	0.0015	0.0017	0.0017	511,266
05 Feb 2024	0.0015	0.0016	0.0014	0.0016	0.0016	1,100,570
02 Feb 2024	0.0017	0.0017	0.0015	0.0016	0.0016	811,594
01 Feb 2024	0.0015	0.0017	0.0015	0.0016	0.0016	1,215,996
31 Jan 2024	0.0017	0.0017	0.0015	0.0016	0.0016	3,787,325
30 Jan 2024	0.0015	0.0017	0.0015	0.0016	0.0016	2,003,138
29 Jan 2024	0.0016	0.0016	0.0016	0.0016	0.0016	297,218
26 Jan 2024	0.0016	0.0017	0.0016	0.0016	0.0016	324,680
25 Jan 2024	0.0017	0.0020	0.0015	0.0017	0.0017	7,889,331
24 Jan 2024	0.0015	0.0016	0.0014	0.0015	0.0015	6,573,090
23 Jan 2024	0.0015	0.0015	0.0014	0.0015	0.0015	2,336,586
22 Jan 2024	0.0015	0.0017	0.0015	0.0016	0.0016	4,706,445
19 Jan 2024	0.0015	0.0015	0.0013	0.0015	0.0015	1,673,555
18 Jan 2024	0.0014	0.0015	0.0013	0.0015	0.0015	2,687,348
17 Jan 2024	0.0015	0.0015	0.0014	0.0015	0.0015	509,170
16 Jan 2024	0.0015	0.0015	0.0013	0.0015	0.0015	5,523,616
12 Jan 2024	0.0015	0.0015	0.0013	0.0015	0.0015	8,582,377
11 Jan 2024	0.0014	0.0015	0.0014	0.0015	0.0015	937,445
10 Jan 2024	0.0014	0.0015	0.0013	0.0015	0.0015	3,395,595
09 Jan 2024	0.0015	0.0016	0.0013	0.0015	0.0015	6,644,545
08 Jan 2024	0.0020	0.0020	0.0015	0.0016	0.0016	11,059,959
05 Jan 2024	0.0018	0.0020	0.0017	0.0020	0.0020	833,656
04 Jan 2024	0.0016	0.0019	0.0015	0.0019	0.0019	2,212,054
03 Jan 2024	0.0015	0.0016	0.0015	0.0016	0.0016	1,350,165
02 Jan 2024	0.0015	0.0018	0.0013	0.0015	0.0015	9,472,761
29 Dec 2023	0.0019	0.0021	0.0015	0.0018	0.0018	9,078,336
28 Dec 2023	0.0018	0.0020	0.0016	0.0019	0.0019	1,488,000
27 Dec 2023	0.0018	0.0020	0.0016	0.0020	0.0020	2,396,989
26 Dec 2023	0.0019	0.0020	0.0019	0.0020	0.0020	395,561
22 Dec 2023	0.0017	0.0020	0.0017	0.0020	0.0020	880,401
21 Dec 2023	0.0024	0.0024	0.0017	0.0020	0.0020	4,560,182
20 Dec 2023	0.0021	0.0021	0.0016	0.0019	0.0019	663,950
19 Dec 2023	0.0020	0.0021	0.0017	0.0020	0.0020	1,440,209
18 Dec 2023	0.0016	0.0020	0.0016	0.0020	0.0020	375,000
15 Dec 2023	0.0018	0.0019	0.0016	0.0018	0.0018	1,037,119
14 Dec 2023	0.0013	0.0021	0.0013	0.0020	0.0020	6,782,711
13 Dec 2023	0.0015	0.0017	0.0013	0.0014	0.0014	7,360,216
12 Dec 2023	0.0018	0.0018	0.0014	0.0016	0.0016	7,215,088
11 Dec 2023	0.0021	0.0022	0.0017	0.0019	0.0019	2,649,833
08 Dec 2023	0.0024	0.0024	0.0019	0.0020	0.0020	2,136,495
07 Dec 2023	0.0025	0.0025	0.0022	0.0024	0.0024	150,000
06 Dec 2023	0.0025	0.0025	0.0020	0.0024	0.0024	2,150,840
05 Dec 2023	0.0025	0.0029	0.0020	0.0024	0.0024	20,327,925
04 Dec 2023	0.0020	0.0023	0.0018	0.0021	0.0021	3,559,470
01 Dec 2023	0.0016	0.0020	0.0015	0.0019	0.0019	7,259,247
30 Nov 2023	0.0020	0.0020	0.0016	0.0020	0.0020	1,260,346
29 Nov 2023	0.0020	0.0022	0.0017	0.0020	0.0020	1,041,300
28 Nov 2023	0.0016	0.0022	0.0016	0.0022	0.0022	11,506
27 Nov 2023	0.0022	0.0022	0.0017	0.0022	0.0022	1,169,444
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,939.60+746.46(+0.75%)

LiveToBeHappy, Inc. (CAVR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,939.60
+746.46(+0.75%)