Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Current Media Inc (OP: LIVC )

0.0001 UNCHANGED
Last Price Updated: 9:30 AM EST, Mar 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4250 0.4320 0.4233 0.4050 69,410 -0.02(-4.93%)
Nov 29, 2021 0.4180 0.4339 0.4101 0.4260 40,194 +0.02(+5.71%)
Nov 26, 2021 0.4000 0.4030 0.3760 0.4030 99,381 +0.01(+2.03%)
Nov 24, 2021 0.3910 0.4095 0.3790 0.3950 156,352 -0.01(-1.25%)
Nov 23, 2021 0.3725 0.4310 0.3652 0.4000 159,085 +0.03(+8.14%)
Nov 22, 2021 0.3548 0.4100 0.3310 0.3699 305,075 +0.02(+5.75%)
Nov 19, 2021 0.3820 0.4450 0.3320 0.3498 501,071 -0.03(-7.95%)
Nov 18, 2021 0.6400 0.4095 0.3751 0.3800 1,518,470 -0.26(-40.62%)
Nov 17, 2021 0.4000 1.100 0.3710 0.6400 5,961,834 +0.26(+68.38%)
Nov 16, 2021 0.3950 0.4000 0.3602 0.3801 72,720 +0.01(+2.73%)
Nov 15, 2021 0.3500 0.4199 0.3251 0.3700 269,008 +0.03(+8.82%)
Nov 12, 2021 0.3500 0.3800 0.3115 0.3400 129,723 +0.05(+15.25%)
Nov 11, 2021 0.4000 0.4000 0.2599 0.2950 502,409 -0.08(-22.35%)
Nov 10, 2021 0.3200 0.3799 322,766 +0.07(+24.56%)
Nov 09, 2021 0.2826 0.3100 0.2805 0.3050 67,116 +0.01(+1.84%)
Nov 08, 2021 0.2850 0.2995 0.2600 0.2995 173,529 +0.04(+14.75%)
Nov 05, 2021 0.2401 0.2813 0.2400 0.2610 197,200 +0.01(+4.40%)
Nov 04, 2021 0.2735 0.2735 0.2500 0.2500 106,090 -0.02(-7.41%)
Nov 03, 2021 0.2630 0.2745 0.2299 0.2700 128,061 +0.04(+17.39%)
Nov 02, 2021 0.2698 0.2698 0.2300 0.2300 54,516 -0.02(-8.00%)
Nov 01, 2021 0.2390 0.2500 0.2177 0.2500 35,787 +0.01(+6.29%)
Oct 29, 2021 0.2000 0.2390 0.2000 0.2352 35,066 -0.00(-2.00%)
Oct 28, 2021 0.2601 0.2601 0.2000 0.2400 142,085 -0.00(-1.88%)
Oct 27, 2021 0.2481 0.2600 0.2375 0.2446 43,941 -0.01(-2.16%)
Oct 26, 2021 0.2500 0.2500 38,465 -0.01(-2.84%)
Oct 25, 2021 0.2105 0.2900 0.2105 0.2573 42,692 +0.04(+16.95%)
Oct 22, 2021 0.2449 0.2449 0.2105 0.2200 42,862 -0.02(-10.17%)
Oct 21, 2021 0.2296 0.2450 0.2287 0.2449 107,781 +0.04(+17.23%)
Oct 20, 2021 0.2050 0.2390 0.1920 0.2089 117,107 +0.00(+1.95%)
Oct 19, 2021 0.1900 0.2300 0.1900 0.2049 80,092 +0.02(+13.83%)
Oct 18, 2021 0.1900 0.2000 0.1800 0.1800 58,438 +0.01(+8.43%)
Oct 15, 2021 0.2145 0.2145 0.1660 0.1660 75,337 -0.05(-22.61%)
Oct 14, 2021 0.2145 0.2145 0.2023 0.2145 3,176 +0.00(+0.00%)
Oct 13, 2021 0.2340 0.2340 0.1620 0.2145 69,709 -0.02(-8.33%)
Oct 12, 2021 0.2500 0.2500 0.2151 0.2340 72,015 -0.02(-8.49%)
Oct 11, 2021 0.2405 0.2700 0.2308 0.2557 43,914 -0.01(-4.94%)
Oct 08, 2021 0.2400 0.2690 0.2400 0.2690 16,068 +0.02(+7.60%)
Oct 07, 2021 0.2555 0.2745 0.2360 0.2500 22,326 -0.01(-2.15%)
Oct 06, 2021 0.2990 0.2990 0.2235 0.2555 126,213 +0.02(+8.58%)
Oct 05, 2021 0.2343 0.2480 0.2299 0.2353 8,312 +0.01(+2.30%)
Oct 04, 2021 0.2200 0.2539 0.2150 0.2300 18,977 -0.01(-4.17%)
Oct 01, 2021 0.2790 0.2790 0.2200 0.2400 133,978 -0.01(-2.28%)
Sep 30, 2021 0.1995 0.3595 0.1800 0.2456 1,143,912 +0.08(+44.39%)
Sep 29, 2021 0.1787 0.1825 0.1500 0.1701 321,744 +0.01(+6.31%)
Sep 28, 2021 0.1410 0.1600 0.1410 0.1600 115,099 +0.00(+0.00%)
Sep 27, 2021 0.1700 0.1700 0.1519 0.1600 29,372 -0.01(-8.57%)
Sep 24, 2021 0.1700 0.1900 0.1700 0.1750 87,881 +0.01(+9.37%)
Sep 23, 2021 0.1460 0.1700 0.1456 0.1600 31,495 -0.01(-5.83%)
Sep 22, 2021 0.1575 0.1700 0.1410 0.1699 12,108 -0.01(-5.56%)
Sep 21, 2021 0.1400 0.1899 0.1400 0.1799 18,300 -0.01(-5.32%)
Sep 20, 2021 0.1650 0.1900 0.1400 0.1900 27,986 +0.03(+18.75%)
Sep 17, 2021 0.1505 0.1800 0.1500 0.1600 94,815 +0.03(+21.58%)
Sep 16, 2021 0.1540 0.1595 0.1316 0.1316 79,756 -0.04(-23.71%)
Sep 15, 2021 0.2200 0.2600 0.1100 0.1725 964,274 +0.03(+23.30%)
Sep 14, 2021 0.1300 0.1400 0.0851 0.1399 131,143 +0.01(+7.70%)
Sep 13, 2021 0.0860 0.1299 0.0860 0.1299 11,000 +0.02(+18.20%)
Sep 10, 2021 0.1099 0.1099 0.1099 0.1099 2,500 -0.00(-0.09%)
Sep 09, 2021 0.1100 0.1100 0.1100 0.1100 102,710 +0.00(+0.00%)
Sep 08, 2021 0.1100 0.1100 0.1100 0.1100 60,000 -0.00(-0.09%)
Sep 07, 2021 0.1099 0.1102 0.1099 0.1101 500,695 +0.00(+0.18%)
Sep 02, 2021 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
Aug 31, 2021 0.1099 0.1099 0.1099 13 +0.01(+12.37%)
Aug 30, 2021 0.1100 0.1100 0.0855 0.0978 45,639 -0.01(-11.09%)
Aug 27, 2021 0.0950 0.1100 0.0950 0.1100 10,287 +0.00(+0.00%)
Aug 26, 2021 0.1050 0.1100 0.1000 0.1100 33,679 +0.00(+0.09%)
Aug 24, 2021 0.1099 0.1099 0.1099 0 +0.01(+6.39%)
Aug 23, 2021 0.1033 0.1033 0.1033 0.1033 1,000 -0.00(-1.43%)
Aug 20, 2021 0.1070 0.1070 0.1048 0.1048 1,278 +0.01(+13.91%)
Aug 18, 2021 0.0920 0.0920 0.0920 0 -0.00(-0.54%)
Aug 17, 2021 0.0860 0.1097 0.0860 0.0925 29,742 -0.01(-11.90%)
Aug 16, 2021 0.1050 0.1099 0.1050 0.1050 12,001 -0.00(-4.46%)
Aug 13, 2021 0.1095 0.1099 0.1095 0.1099 2,100 +0.00(+0.37%)
Aug 11, 2021 0.1095 0.1095 0.1095 16 -0.00(-0.36%)
Aug 10, 2021 0.1099 0.1099 0.1053 0.1099 6,000 +0.00(+0.00%)
Aug 09, 2021 0.0900 0.1099 0.0860 0.1099 24,412 +0.01(+12.14%)
Aug 06, 2021 0.1100 0.1100 0.0968 0.0980 20,189 -0.01(-10.91%)
Aug 05, 2021 0.1099 0.1100 0.1050 0.1100 41,469 +0.00(+0.09%)
Aug 04, 2021 0.1000 0.1099 0.1000 0.1099 40,270 +0.01(+9.90%)
Aug 03, 2021 0.1050 0.1050 0.1000 0.1000 2,082 +0.00(+0.00%)
Aug 02, 2021 0.1100 0.1100 0.0850 0.1000 36,837 -0.01(-9.09%)
Jul 30, 2021 0.1100 0.1100 0.0850 0.1100 13,100 +0.00(+0.00%)
Jul 28, 2021 0.1100 0.1100 0.1100 21 +0.00(+0.00%)
Jul 27, 2021 0.0850 0.1100 0.0850 0.1100 1,150 +0.00(+0.00%)
Jul 26, 2021 0.1100 0.1100 0.1100 0.1100 2,697 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1100 0.0870 0.1100 40,419 +0.00(+0.00%)
Jul 22, 2021 0.1280 0.1280 0.0810 0.1100 251,618 -0.02(-15.38%)
Jul 19, 2021 0.1300 0.1300 0.1300 0 +0.00(+2.36%)
Jul 16, 2021 0.1300 0.1300 0.1270 0.1270 450 +0.00(+1.20%)
Jul 15, 2021 0.1255 0.1255 0.1255 0.1255 3,570 -0.01(-4.20%)
Jul 14, 2021 0.1400 0.1400 0.1310 0.1310 10,002 +0.00(+0.77%)
Jul 13, 2021 0.1300 0.1300 0.1300 0.1300 170 -0.03(-18.70%)
Jul 12, 2021 0.1599 0.1599 0.1599 0.1599 3,244 +0.05(+43.92%)
Jul 08, 2021 0.1111 0.1111 0.1111 1 -0.01(-7.42%)
Jul 07, 2021 0.1600 0.1600 0.1200 0.1200 82,036 -0.04(-25.00%)
Jul 06, 2021 0.1600 0.1600 0.1600 0.1600 3,700 +0.01(+9.89%)
Jul 02, 2021 0.1456 0.1456 0.1456 0.1456 500 +0.01(+7.37%)
Jun 30, 2021 0.1356 0.1356 0.1356 0 +0.02(+13.00%)
Jun 28, 2021 0.1200 0.1200 0.1200 20 -0.02(-12.73%)
Jun 25, 2021 0.1600 0.1600 0.1375 0.1375 2,250 -0.00(-1.79%)
Jun 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 16, 2021 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Jun 15, 2021 0.1700 0.1700 0.1600 0.1600 2,200 +0.05(+45.45%)
Jun 14, 2021 0.1300 0.1880 0.1100 0.1100 12,903 -0.02(-15.38%)
Jun 11, 2021 0.1540 0.1780 0.1300 0.1300 3,472 -0.01(-10.34%)
Jun 09, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jun 08, 2021 0.1600 0.1740 0.1200 0.1200 28,350 -0.04(-25.00%)
Jun 07, 2021 0.1000 0.1600 0.1000 0.1600 13,941 +0.01(+6.67%)
Jun 02, 2021 0.1500 0.1500 0.1500 0 +0.02(+14.94%)
Jun 01, 2021 0.1500 0.1500 0.1305 0.1305 3,603 -0.01(-6.79%)
May 28, 2021 0.1110 0.1400 0.1100 0.1400 9,500 -0.01(-6.67%)
May 25, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 24, 2021 0.1340 0.1400 0.1122 0.1400 31,003 +0.01(+4.48%)
May 21, 2021 0.1340 0.1340 0.1340 0.1340 4,496 +0.00(+0.00%)
May 20, 2021 0.1600 0.1600 0.1340 0.1340 1,865 -0.02(-10.67%)
May 19, 2021 0.1321 0.1500 0.1321 0.1500 1,510 +0.02(+16.28%)
May 17, 2021 0.1290 0.1290 0.1290 0 +0.02(+14.16%)
May 14, 2021 0.1130 0.1130 0.1130 0.1130 150 -0.02(-14.39%)
May 13, 2021 0.1300 0.1320 0.1300 0.1320 2,000 +0.00(+1.54%)
May 12, 2021 0.1499 0.1650 0.1300 0.1300 20,081 -0.02(-13.28%)
May 11, 2021 0.1340 0.1499 0.1230 0.1499 19,019 +0.01(+8.62%)
May 10, 2021 0.1340 0.1380 0.1340 0.1380 5,225 -0.02(-13.75%)
May 07, 2021 0.1600 0.1600 0.1600 0.1600 150 -0.02(-11.11%)
May 05, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 04, 2021 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+10.34%)
May 03, 2021 0.1650 0.2100 0.1340 0.1450 117,270 +0.00(+3.57%)
Apr 30, 2021 0.1400 0.1400 0.1400 112 +0.00(+0.00%)
Apr 29, 2021 0.1400 0.1400 0.1400 0.1400 400 -0.01(-6.67%)
Apr 28, 2021 0.1500 0.1500 0.1500 0.1500 1,240 -0.02(-11.71%)
Apr 27, 2021 0.1520 0.1699 0.1520 0.1699 2,050 +0.04(+30.69%)
Apr 26, 2021 0.1520 0.1520 0.1300 0.1300 22,326 -0.00(-2.99%)
Apr 23, 2021 0.1340 0.1340 0.1340 0.1340 3,400 +0.00(+0.00%)
Apr 22, 2021 0.1340 0.1340 0.1340 0.1340 357 -0.02(-10.67%)
Apr 21, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 19, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Apr 16, 2021 0.1300 0.1700 0.1300 0.1700 2,500 +0.00(+0.00%)
Apr 15, 2021 0.1500 0.1700 0.1300 0.1700 1,525 +0.04(+30.77%)
Apr 14, 2021 0.1400 0.1600 0.1300 0.1300 19,147 -0.04(-21.21%)
Apr 13, 2021 0.1210 0.1650 0.1210 0.1650 2,166 +0.04(+26.92%)
Apr 12, 2021 0.1120 0.1675 0.1120 0.1300 21,071 -0.03(-18.75%)
Apr 09, 2021 0.2250 0.2250 0.1301 0.1600 9,200 +0.03(+22.98%)
Apr 08, 2021 0.1301 0.1301 0.1301 0.1301 346 -0.01(-7.07%)
Apr 07, 2021 0.1120 0.1400 0.1120 0.1400 746 -0.01(-9.68%)
Apr 06, 2021 0.2300 0.2300 0.1500 0.1550 6,550 -0.01(-3.13%)
Apr 05, 2021 0.1200 0.1703 0.1200 0.1600 14,700 +0.01(+6.67%)
Apr 01, 2021 0.1600 0.1600 0.1149 0.1500 66,000 -0.00(-1.32%)
Mar 31, 2021 0.1520 0.1520 0.1520 0.1520 4,709 -0.02(-10.06%)
Mar 30, 2021 0.1580 0.1740 0.1510 0.1690 49,344 -0.01(-3.54%)
Mar 29, 2021 0.1549 0.1975 0.1530 0.1752 23,764 +0.00(+0.11%)
Mar 26, 2021 0.1800 0.2000 0.1501 0.1750 45,000 -0.01(-2.78%)
Mar 25, 2021 0.1900 0.1900 0.1800 0.1800 14,174 -0.00(-0.55%)
Mar 24, 2021 0.2299 0.2400 0.1800 0.1810 23,791 -0.05(-21.27%)
Mar 23, 2021 0.2200 0.2500 0.2000 0.2299 92,653 +0.01(+4.50%)
Mar 22, 2021 0.1800 0.2300 0.1478 0.2200 48,794 +0.02(+10.00%)
Mar 19, 2021 0.2250 0.2400 0.2000 0.2000 21,100 +0.00(+0.00%)
Mar 18, 2021 0.2300 0.2500 0.1930 0.2000 32,235 -0.03(-14.89%)
Mar 17, 2021 0.2350 0.2350 0.2100 0.2350 21,327 +0.00(+0.00%)
Mar 16, 2021 0.2370 0.2750 0.2100 0.2350 37,849 -0.00(-0.89%)
Mar 15, 2021 0.2600 0.2900 0.2120 0.2371 48,821 -0.01(-5.16%)
Mar 12, 2021 0.2410 0.2845 0.2150 0.2500 63,300 +0.04(+19.05%)
Mar 11, 2021 0.2051 0.4000 0.1700 0.2100 255,238 +0.00(+0.00%)
Mar 10, 2021 0.2700 0.2800 0.2000 0.2100 52,313 -0.04(-16.00%)
Mar 09, 2021 0.2500 0.2500 0.1850 0.2500 11,915 +0.01(+4.17%)
Mar 08, 2021 0.2500 0.2500 0.1120 0.2400 18,681 -0.01(-4.00%)
Mar 05, 2021 0.2400 0.2700 0.2400 0.2500 17,700 +0.01(+4.17%)
Mar 04, 2021 0.2550 0.2550 0.2050 0.2400 67,875 +0.02(+9.09%)
Mar 03, 2021 0.3100 0.3450 0.1950 0.2200 74,020 -0.08(-27.27%)
Mar 02, 2021 0.3250 0.3400 0.2900 0.3025 100,824 +0.05(+21.00%)
Mar 01, 2021 0.2700 0.2800 0.2500 0.2500 36,579 +0.05(+25.00%)
Feb 26, 2021 0.2400 0.2400 0.2000 0.2000 42,000 +0.02(+11.11%)
Feb 25, 2021 0.2100 0.3300 0.1700 0.1800 123,715 +0.01(+9.09%)
Feb 24, 2021 0.1700 0.2100 0.1500 0.1650 87,469 +0.02(+10.00%)
Feb 23, 2021 0.2000 0.2000 0.1320 0.1500 116,352 -0.05(-26.83%)
Feb 22, 2021 0.2599 0.2699 0.2000 0.2050 55,283 -0.07(-24.07%)
Feb 19, 2021 0.3225 0.3225 0.2400 0.2700 99,400 -0.01(-4.59%)
Feb 18, 2021 0.3400 0.3400 0.2800 0.2830 38,058 -0.02(-5.29%)
Feb 17, 2021 0.3800 0.3800 0.2600 0.2988 111,666 -0.05(-14.87%)
Feb 16, 2021 0.3400 0.3600 0.3000 0.3510 145,400 +0.02(+6.36%)
Feb 12, 2021 0.3400 0.3500 0.2650 0.3300 137,400 +0.03(+10.00%)
Feb 11, 2021 0.2200 0.3700 0.2200 0.3000 254,170 +0.08(+36.36%)
Feb 10, 2021 0.2200 0.2200 0.1800 0.2200 135,392 +0.02(+10.00%)
Feb 09, 2021 0.2200 0.2200 0.1650 0.2000 70,973 +0.04(+25.00%)
Feb 08, 2021 0.2000 0.2200 0.1350 0.1600 46,944 -0.01(-5.88%)
Feb 05, 2021 0.1850 0.2100 0.1300 0.1700 105,800 -0.02(-10.53%)
Feb 04, 2021 0.1900 0.2100 0.1900 0.1900 65,485 +0.01(+5.56%)
Feb 03, 2021 0.1883 0.2000 0.1800 0.1800 51,669 +0.00(+0.00%)
Feb 02, 2021 0.1950 0.2075 0.1500 0.1800 44,580 +0.03(+20.00%)
Feb 01, 2021 0.2000 0.2038 0.1500 0.1500 34,877 -0.05(-24.05%)
Jan 29, 2021 0.1500 0.2000 0.1250 0.1975 200,400 +0.08(+64.58%)
Jan 28, 2021 0.1250 0.1550 0.1175 0.1200 31,298 +0.01(+9.09%)
Jan 27, 2021 0.1475 0.1850 0.1100 0.1100 85,180 -0.04(-26.67%)
Jan 26, 2021 0.1100 0.1500 0.1000 0.1500 175,987 +0.04(+36.36%)
Jan 25, 2021 0.1050 0.1100 0.1000 0.1100 26,600 +0.01(+10.00%)
Jan 22, 2021 0.0980 0.1150 0.0980 0.1000 41,300 +0.04(+66.67%)
Jan 19, 2021 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jan 13, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0.1000 1,100 +0.06(+150.00%)
Jan 07, 2021 0.0400 0.0400 0.0400 0.0400 200 -0.00(-2.44%)
Dec 31, 2020 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Dec 24, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Dec 21, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Dec 18, 2020 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+0.00%)
Dec 15, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Dec 14, 2020 0.0420 0.0420 0.0420 0.0420 400 +0.00(+2.44%)
Dec 09, 2020 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.