Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 1.06 | 0.05 | 4.95% | 1.04 | 1.07 | 1.01 | 136,780 |
| Nov 30 2023 | 1.01 | -0.04 | -3.81% | 1.03 | 1.10 | 1.00 | 211,275 |
| Nov 29 2023 | 1.05 | 0.04 | 3.96% | 1.04 | 1.06 | 1.02 | 45,901 |
| Nov 28 2023 | 1.01 | 0.00 | 0.0% | 1.03 | 1.06 | 1.01 | 59,042 |
| Nov 27 2023 | 1.01 | -0.02 | -1.94% | 1.00 | 1.04 | 1.00 | 109,826 |
| Nov 24 2023 | 1.03 | 0.01 | 0.98% | 1.01 | 1.0698 | 1.01 | 36,778 |
| Nov 22 2023 | 1.02 | -0.03 | -2.86% | 1.10 | 1.10 | 1.01 | 58,691 |
| Nov 21 2023 | 1.05 | -0.08 | -7.08% | 1.09 | 1.13 | 1.00 | 79,380 |
| Nov 20 2023 | 1.13 | -0.05 | -4.24% | 1.15 | 1.18 | 1.10 | 114,961 |
| Nov 17 2023 | 1.18 | 0.10 | 9.26% | 1.06 | 1.19 | 1.06 | 91,903 |
| Nov 16 2023 | 1.08 | -0.09 | -7.69% | 1.15 | 1.18 | 1.05 | 85,036 |
| Nov 15 2023 | 1.17 | 0.05 | 4.46% | 1.10 | 1.18 | 1.0839 | 100,319 |
| Nov 14 2023 | 1.12 | 0.05 | 4.67% | 1.08 | 1.14 | 1.05 | 133,040 |
| Nov 13 2023 | 1.07 | -0.05 | -4.46% | 1.09 | 1.12 | 1.03 | 130,412 |
| Nov 10 2023 | 1.12 | -0.02 | -1.75% | 1.21 | 1.21 | 1.10 | 103,637 |
| Nov 09 2023 | 1.14 | -0.08 | -6.56% | 1.12 | 1.19 | 1.10 | 185,411 |
| Nov 08 2023 | 1.22 | 0.10 | 8.93% | 1.15 | 1.24 | 1.09 | 466,516 |
| Nov 07 2023 | 1.12 | 0.04 | 3.7% | 1.08 | 1.29 | 1.06 | 723,103 |
| Nov 06 2023 | 1.08 | 0.01 | 0.93% | 1.07 | 1.12 | 1.06 | 114,729 |
| Nov 03 2023 | 1.07 | 0.00 | 0.0% | 1.01 | 1.09 | 1.01 | 168,618 |
| Nov 02 2023 | 1.07 | 0.05 | 4.9% | 1.01 | 1.10 | 1.01 | 148,166 |
| Nov 01 2023 | 1.02 | 0.06 | 6.69% | 0.97 | 1.12 | 0.95 | 337,387 |
| Oct 31 2023 | 0.956 | -0.0428 | -4.29% | 1.03 | 1.03 | 0.953 | 76,929 |
| Oct 30 2023 | 0.9988 | -0.0012 | -0.12% | 0.9612 | 1.04 | 0.95 | 294,366 |
| Oct 27 2023 | 1.00 | -0.07 | -6.54% | 1.08 | 1.0801 | 1.00 | 134,422 |
| Oct 26 2023 | 1.07 | 0.03 | 2.88% | 1.01 | 1.08 | 1.00 | 246,847 |
| Oct 25 2023 | 1.04 | -0.01 | -0.95% | 1.06 | 1.06 | 1.00 | 198,710 |
| Oct 24 2023 | 1.05 | 0.07 | 7.13% | 0.985 | 1.09 | 0.975 | 199,790 |
| Oct 23 2023 | 0.9801 | -0.0099 | -1.0% | 0.99 | 1.02 | 0.9501 | 61,853 |
| Oct 20 2023 | 0.99 | -0.01 | -1.0% | 1.01 | 1.03 | 0.9702 | 70,503 |
| Oct 19 2023 | 1.00 | -0.04 | -3.85% | 1.04 | 1.05 | 0.9672 | 294,462 |
| Oct 18 2023 | 1.04 | -0.01 | -0.95% | 1.01 | 1.13 | 1.01 | 303,411 |
| Oct 17 2023 | 1.05 | 0.08 | 8.25% | 0.9409 | 1.07 | 0.9409 | 200,485 |
| Oct 16 2023 | 0.97 | 0.0474 | 5.14% | 0.9226 | 1.00 | 0.9226 | 81,845 |
| Oct 13 2023 | 0.9226 | -0.0196 | -2.08% | 0.9463 | 0.9799 | 0.9175 | 32,267 |
| Oct 12 2023 | 0.9422 | 0.0019 | 0.2% | 0.94 | 0.9664 | 0.91 | 40,218 |
| Oct 11 2023 | 0.9403 | -0.0697 | -6.9% | 1.00 | 1.07 | 0.92 | 209,903 |
| Oct 10 2023 | 1.01 | 0.01 | 1.0% | 0.9879 | 1.04 | 0.98 | 91,757 |
| Oct 09 2023 | 1.00 | -0.01 | -0.99% | 0.9968 | 1.0588 | 0.975 | 44,284 |
| Oct 06 2023 | 1.01 | 0.05 | 5.21% | 0.96 | 1.04 | 0.94 | 148,842 |
| Oct 05 2023 | 0.96 | 0.04 | 4.35% | 0.91 | 1.04 | 0.90 | 212,339 |
| Oct 04 2023 | 0.92 | 0.0027 | 0.29% | 0.91 | 1.00 | 0.8401 | 444,666 |
| Oct 03 2023 | 0.9173 | -0.0037 | -0.4% | 0.921 | 0.921 | 0.892 | 255,350 |
| Oct 02 2023 | 0.921 | -0.0352 | -3.68% | 0.96 | 0.9738 | 0.91 | 225,998 |
| Sep 29 2023 | 0.9562 | -0.0138 | -1.42% | 0.97 | 0.99 | 0.9252 | 227,126 |
| Sep 28 2023 | 0.97 | 0.00 | 0.0% | 0.99 | 1.01 | 0.9604 | 165,335 |
| Sep 27 2023 | 0.97 | -0.04 | -3.96% | 1.00 | 1.079 | 0.96 | 656,022 |
| Sep 26 2023 | 1.01 | -0.01 | -0.98% | 1.02 | 1.09 | 1.01 | 156,616 |
| Sep 25 2023 | 1.02 | -0.03 | -2.86% | 1.06 | 1.08 | 1.01 | 140,707 |
| Sep 22 2023 | 1.05 | 0.04 | 3.96% | 1.02 | 1.075 | 1.02 | 157,995 |
| Sep 21 2023 | 1.01 | -0.07 | -6.05% | 1.08 | 1.08 | 1.00 | 432,800 |
| Sep 20 2023 | 1.075 | -0.16 | -12.6% | 1.23 | 1.23 | 1.07 | 382,842 |
| Sep 19 2023 | 1.23 | -0.07 | -5.38% | 1.29 | 1.29 | 1.15 | 241,456 |
| Sep 18 2023 | 1.30 | -0.07 | -5.11% | 1.37 | 1.45 | 1.28 | 526,590 |
| Sep 15 2023 | 1.37 | 0.12 | 9.6% | 1.20 | 1.39 | 1.20 | 655,932 |
| Sep 14 2023 | 1.25 | 0.17 | 15.74% | 1.10 | 1.27 | 1.07 | 479,591 |
| Sep 13 2023 | 1.08 | -0.06 | -5.26% | 1.14 | 1.18 | 1.07 | 532,635 |
| Sep 12 2023 | 1.14 | -0.28 | -19.72% | 1.37 | 1.37 | 1.125 | 732,261 |
| Sep 11 2023 | 1.42 | -0.05 | -3.4% | 1.51 | 1.51 | 1.3701 | 360,246 |
| Sep 08 2023 | 1.47 | -0.16 | -9.82% | 1.67 | 1.75 | 1.45 | 909,807 |
| Sep 07 2023 | 1.63 | -0.01 | -0.61% | 1.63 | 1.645 | 1.57 | 188,183 |
| Sep 06 2023 | 1.64 | -0.11 | -6.29% | 1.76 | 1.82 | 1.62 | 428,705 |
| Sep 05 2023 | 1.75 | -0.13 | -6.67% | 1.74 | 1.88 | 1.63 | 426,393 |
