Live Oak Crestview Climate Acquisition Corp. (LOCC-WT) NYSE
0.08
-0.0088(-9.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
LOCC-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 34,510 |
| November 07, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5,100 |
| November 01, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 686 |
| October 31, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7,656 |
| October 30, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 355,495 |
| October 20, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 800 |
| October 03, 2023 | 0.08 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| October 02, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 152 |
| September 27, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 100 |
| September 25, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 305 |
| September 22, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 510 |
| September 21, 2023 | 0.1 | 0.07 | 0.07 | 0.1 | 0.07 | 4,440 |
| September 20, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 100 |
| September 18, 2023 | 0.06 | 0.08 | 0.08 | 0.09 | 0.06 | 10,602 |
| September 15, 2023 | 0.06 | 0.05 | 0.05 | 0.12 | 0.05 | 5,126 |
| September 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,573 |
| September 13, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20,619 |
| September 11, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1,197 |
| September 08, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 751 |
| September 07, 2023 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 13,204 |
| September 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,151 |
| September 05, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18,500 |
| September 01, 2023 | 0.04 | 0.05 | 0.05 | 0.07 | 0.04 | 272,643 |
| August 31, 2023 | 0.05 | 0.04 | 0.04 | 0.07 | 0.04 | 183,876 |
| August 30, 2023 | 0.04 | 0.04 | 0.04 | 0.07 | 0.04 | 2,884 |
| August 29, 2023 | 0.06 | 0.04 | 0.04 | 0.15 | 0.04 | 21,722 |
| August 28, 2023 | 0.1 | 0.07 | 0.07 | 0.15 | 0.05 | 18,330 |
| August 25, 2023 | 0.07 | 0.09 | 0.09 | 0.15 | 0.05 | 19,098 |
| August 24, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 100 |
| August 23, 2023 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 2,157 |
| August 22, 2023 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 1,131 |
| August 21, 2023 | 0.13 | 0.1 | 0.1 | 0.13 | 0.1 | 14,458 |
| August 18, 2023 | 0.15 | 0.12 | 0.12 | 0.18 | 0.12 | 5,203 |
| August 17, 2023 | 0.17 | 0.15 | 0.15 | 0.19 | 0.15 | 1,033 |
| August 16, 2023 | 0.14 | 0.17 | 0.17 | 0.27 | 0.14 | 15,452 |
| August 15, 2023 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 2,585 |
| August 14, 2023 | 0.1 | 0.15 | 0.15 | 0.22 | 0.1 | 35,565 |
| August 10, 2023 | 0.24 | 0.25 | 0.25 | 0.35 | 0.22 | 11,202 |
| August 09, 2023 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 4,073 |
| August 08, 2023 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 10,086 |
| August 07, 2023 | 0.24 | 0.28 | 0.28 | 0.41 | 0.23 | 19,718 |
| August 04, 2023 | 0.23 | 0.27 | 0.27 | 0.38 | 0.19 | 30,471 |
| August 03, 2023 | 0.25 | 0.21 | 0.21 | 0.47 | 0.21 | 21,811 |
| August 02, 2023 | 0.23 | 0.25 | 0.25 | 0.38 | 0.21 | 14,889 |
| August 01, 2023 | 0.22 | 0.2 | 0.2 | 0.3 | 0.18 | 10,609 |
| July 31, 2023 | 0.16 | 0.2 | 0.2 | 0.4 | 0.16 | 27,855 |
| July 28, 2023 | 0.17 | 0.16 | 0.16 | 0.16 | 0.16 | 265,296 |
| July 27, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | 1,074 |
| July 26, 2023 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 802 |
| July 25, 2023 | 0.15 | 0.18 | 0.18 | 0.37 | 0.12 | 19,951 |
| July 24, 2023 | 0.11 | 0.13 | 0.13 | 0.24 | 0.08 | 15,354 |
| July 21, 2023 | 0.14 | 0.11 | 0.11 | 0.11 | 0.11 | 219 |
| July 19, 2023 | 0.1 | 0.13 | 0.13 | 0.13 | 0.12 | 3,012 |
| July 17, 2023 | 0.09 | 0.08 | 0.08 | 0.08 | 0.08 | 6,531 |
| July 14, 2023 | 0.09 | 0.1 | 0.1 | 0.1 | 0.1 | 407 |
| July 13, 2023 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 5,913 |
