Register for streaming realtime charts, analysis tools, and prices.
LVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.88 | 0.14 | 8.05% | 1.74 | 1.89 | 1.74 | 292,094 |
| Apr 23 2024 | 1.74 | 0.02 | 1.16% | 1.70 | 1.82 | 1.70 | 233,114 |
| Apr 22 2024 | 1.72 | 0.06 | 3.61% | 1.64 | 1.74 | 1.62 | 289,360 |
| Apr 19 2024 | 1.66 | -0.04 | -2.35% | 1.69 | 1.74 | 1.60 | 291,945 |
| Apr 18 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.7389 | 1.58 | 523,702 |
| Apr 17 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.54 | 385,444 |
| Apr 16 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.73 | 1.64 | 184,061 |
| Apr 15 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.80 | 1.68 | 411,652 |
| Apr 12 2024 | 1.75 | -0.08 | -4.37% | 1.84 | 1.86 | 1.71 | 295,700 |
| Apr 11 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.86 | 1.77 | 236,303 |
| Apr 10 2024 | 1.82 | -0.01 | -0.55% | 1.82 | 1.89 | 1.78 | 214,124 |
| Apr 09 2024 | 1.83 | -0.12 | -6.15% | 1.95 | 1.97 | 1.83 | 393,028 |
| Apr 08 2024 | 1.95 | 0.00 | 0.00% | 1.98 | 1.98 | 1.91 | 257,818 |
| Apr 05 2024 | 1.95 | 0.05 | 2.63% | 1.88 | 1.97 | 1.88 | 196,892 |
| Apr 04 2024 | 1.90 | 0.04 | 2.15% | 1.87 | 1.925 | 1.82 | 343,367 |
| Apr 03 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 2.00 | 1.86 | 327,136 |
| Apr 02 2024 | 1.87 | 0.02 | 1.08% | 1.87 | 1.895 | 1.84 | 225,983 |
| Apr 01 2024 | 1.85 | -0.10 | -5.13% | 1.95 | 1.96 | 1.83 | 431,465 |
| Mar 28 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.97 | 1.925 | 549,058 |
| Mar 27 2024 | 1.93 | 0.01 | 0.52% | 1.95 | 1.97 | 1.88 | 254,231 |
| Mar 26 2024 | 1.92 | -0.03 | -1.54% | 1.90 | 1.97 | 1.8997 | 318,515 |
| Mar 25 2024 | 1.95 | -0.09 | -4.41% | 2.05 | 2.05 | 1.78 | 531,197 |
| Mar 22 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.10 | 2.0105 | 558,837 |
| Mar 21 2024 | 2.05 | 0.07 | 3.54% | 1.99 | 2.08 | 1.95 | 514,840 |
| Mar 20 2024 | 1.98 | -0.08 | -3.88% | 2.09 | 2.11 | 1.93 | 541,733 |
| Mar 19 2024 | 2.06 | 0.18 | 9.57% | 1.91 | 2.15 | 1.89 | 648,270 |
| Mar 18 2024 | 1.88 | 0.04 | 2.17% | 1.84 | 1.94 | 1.84 | 208,352 |
| Mar 15 2024 | 1.84 | 0.02 | 1.10% | 1.87 | 1.92 | 1.83 | 406,408 |
| Mar 14 2024 | 1.82 | -0.05 | -2.67% | 1.85 | 1.9415 | 1.82 | 302,145 |
| Mar 13 2024 | 1.87 | 0.02 | 0.81% | 1.87 | 1.93 | 1.76 | 314,019 |
| Mar 12 2024 | 1.855 | 0.03 | 1.92% | 1.85 | 1.91 | 1.71 | 310,597 |
| Mar 11 2024 | 1.82 | -0.05 | -2.67% | 1.85 | 1.98 | 1.80 | 332,663 |
| Mar 08 2024 | 1.87 | -0.06 | -3.11% | 1.95 | 1.98 | 1.81 | 359,162 |
| Mar 07 2024 | 1.93 | 0.03 | 1.58% | 1.93 | 2.03 | 1.83 | 533,788 |
| Mar 06 2024 | 1.90 | 0.18 | 10.47% | 1.78 | 1.93 | 1.74 | 530,255 |
| Mar 05 2024 | 1.72 | 0.00 | 0.00% | 1.63 | 1.78 | 1.62 | 243,720 |
| Mar 04 2024 | 1.72 | 0.14 | 8.86% | 1.56 | 1.74 | 1.495 | 520,778 |
| Mar 01 2024 | 1.58 | -0.04 | -2.47% | 1.62 | 1.66 | 1.55 | 161,734 |
| Feb 29 2024 | 1.62 | -0.03 | -1.82% | 1.67 | 1.71 | 1.53 | 633,337 |
| Feb 28 2024 | 1.65 | -0.03 | -1.79% | 1.70 | 1.75 | 1.635 | 334,191 |
| Feb 27 2024 | 1.68 | -0.01 | -0.59% | 1.68 | 1.75 | 1.66 | 202,254 |
| Feb 26 2024 | 1.69 | -0.02 | -1.17% | 1.70 | 1.75 | 1.60 | 277,626 |
| Feb 23 2024 | 1.71 | 0.03 | 1.79% | 1.67 | 1.74 | 1.65 | 260,934 |
| Feb 22 2024 | 1.68 | 0.08 | 5.00% | 1.60 | 1.73 | 1.60 | 322,567 |
| Feb 21 2024 | 1.60 | 0.03 | 1.91% | 1.57 | 1.665 | 1.55 | 339,522 |
| Feb 20 2024 | 1.57 | 0.12 | 8.28% | 1.42 | 1.59 | 1.4001 | 402,075 |
| Feb 16 2024 | 1.45 | 0.01 | 0.69% | 1.43 | 1.535 | 1.43 | 178,608 |
| Feb 15 2024 | 1.44 | 0.03 | 2.13% | 1.44 | 1.47 | 1.35 | 151,543 |
| Feb 14 2024 | 1.41 | -0.05 | -3.42% | 1.43 | 1.44 | 1.36 | 233,811 |
| Feb 13 2024 | 1.46 | -0.04 | -2.67% | 1.5075 | 1.53 | 1.42 | 114,462 |
| Feb 12 2024 | 1.50 | 0.10 | 7.14% | 1.40 | 1.53 | 1.40 | 157,263 |
| Feb 09 2024 | 1.40 | -0.09 | -6.04% | 1.46 | 1.50 | 1.38 | 70,232 |
| Feb 08 2024 | 1.49 | 0.02 | 1.36% | 1.40 | 1.5664 | 1.02 | 675,036 |
| Feb 07 2024 | 1.47 | -0.12 | -7.55% | 1.59 | 1.59 | 1.43 | 233,944 |
| Feb 06 2024 | 1.59 | 0.04 | 2.58% | 1.55 | 1.59 | 1.52 | 212,540 |
| Feb 05 2024 | 1.55 | 0.11 | 7.64% | 1.43 | 1.55 | 1.43 | 319,408 |
| Feb 02 2024 | 1.44 | 0.01 | 0.70% | 1.39 | 1.48 | 1.39 | 107,656 |
| Feb 01 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.44 | 1.39 | 106,218 |
| Jan 31 2024 | 1.43 | -0.01 | -0.69% | 1.41 | 1.47 | 1.41 | 162,191 |
| Jan 30 2024 | 1.44 | -0.03 | -2.04% | 1.46 | 1.54 | 1.42 | 238,399 |
| Jan 29 2024 | 1.47 | -0.04 | -2.65% | 1.48 | 1.51 | 1.43 | 156,017 |
| Jan 26 2024 | 1.51 | 0.12 | 8.63% | 1.39 | 1.54 | 1.39 | 322,667 |
