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

Live Current Media Inc (OP: LIVC )

N/A 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 (%)
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%)
Dec 02, 2020 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Nov 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 3,394 +0.02(+50.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 13, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Oct 23, 2020 0.1000 0.1000 0.0795 0.1000 12,900 +0.03(+42.86%)
Oct 20, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 19, 2020 0.0700 0.0700 0.0700 60 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Oct 07, 2020 0.0880 0.0880 0.0880 0 +0.02(+25.71%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 650 -0.01(-14.63%)
Sep 28, 2020 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Sep 25, 2020 0.0700 0.0820 0.0700 0.0820 2,300 +0.01(+17.14%)
Sep 23, 2020 0.0700 0.0700 0.0700 0 -0.02(-24.73%)
Sep 18, 2020 0.0930 0.0930 0.0930 0 +0.02(+32.86%)
Sep 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0700 32 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0700 0.0700 1,475 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0700 0 +0.00(+3.24%)
Aug 25, 2020 0.0678 0.0678 0.0678 0 +0.00(+3.67%)
Aug 17, 2020 0.0654 0.0654 0.0654 0 -0.00(-6.57%)
Aug 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Aug 05, 2020 0.0740 0.0740 0.0740 0 -0.02(-22.11%)
Aug 04, 2020 0.0950 0.0950 0.0950 0.0950 1,016 +0.01(+12.43%)
Jul 31, 2020 0.0845 0.0845 0.0845 0 +0.00(+5.63%)
Jul 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 23, 2020 0.0750 0.0750 0.0750 0.0750 2,050 +0.00(+0.00%)
Jul 22, 2020 0.0654 0.0750 0.0654 0.0750 12,035 +0.00(+0.00%)
Jul 21, 2020 0.0750 0.0750 0.0750 0.0750 307 -0.01(-15.73%)
Jul 20, 2020 0.0890 0.0890 0.0890 11 +0.00(+0.00%)
Jul 17, 2020 0.0800 0.0890 0.0800 0.0890 26,100 -0.01(-11.00%)
Jul 16, 2020 0.1000 0.1000 0.1000 60 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.1000 0.0900 0.1000 24,791 +0.01(+16.28%)
Jul 14, 2020 0.0900 0.0900 0.0860 0.0860 1,189 +0.01(+7.50%)
Jul 13, 2020 0.0730 0.0800 0.0730 0.0800 3,450 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jul 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 06, 2020 0.0730 0.1000 0.0730 0.0900 6,183 -0.00(-4.26%)
Jul 01, 2020 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Jun 29, 2020 0.0940 0.0940 0.0940 0 +0.02(+34.29%)
Jun 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 23, 2020 0.0960 0.0960 0.0700 0.0700 2,200 -0.01(-14.63%)
Jun 22, 2020 0.0865 0.0865 0.0820 0.0820 4,471 +0.01(+17.14%)
Jun 11, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 03, 2020 0.0750 0.0750 0.0750 0 -0.01(-8.98%)
Jun 01, 2020 0.0824 0.0824 0.0824 0 +0.01(+17.71%)
May 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 19, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 01, 2020 0.0750 0.0750 0.0750 0 +0.01(+13.64%)
Apr 29, 2020 0.0660 0.0660 0.0660 0 -0.01(-12.00%)
Apr 28, 2020 0.0750 0.0750 0.0750 97 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-16.67%)
Apr 24, 2020 0.0800 0.0900 0.0800 0.0900 29,900 +0.01(+20.00%)
Apr 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 09, 2020 0.0760 0.0760 0.0750 0.0750 600 +0.00(+1.35%)
Apr 02, 2020 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Apr 01, 2020 0.0740 0.0740 0.0740 0.0740 776 +0.00(+1.37%)
Mar 26, 2020 0.0730 0.0730 0.0730 0 -0.01(-10.87%)
Mar 23, 2020 0.0819 0.0819 0.0819 0 +0.01(+13.75%)
Mar 20, 2020 0.0720 0.0720 0.0720 0.0720 900 +0.01(+10.09%)
Mar 18, 2020 0.0654 0.0654 0.0654 0 -0.03(-34.60%)
Mar 16, 2020 0.1000 0.1000 0.1000 0 +0.03(+42.65%)
Mar 12, 2020 0.0701 0.0701 0.0701 0 -0.03(-26.52%)
Mar 11, 2020 0.0954 0.0954 0.0954 0.0954 2,000 +0.01(+7.55%)
Mar 09, 2020 0.0887 0.0887 0.0887 0 +0.01(+10.87%)
Mar 05, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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.