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 (%)
Jun 30, 2023 0.0305 0.0305 0.0305 0.0305 406 +0.00(+0.00%)
Jun 29, 2023 0.0260 0.0350 0.0260 0.0305 2,950 +0.00(+1.67%)
Jun 28, 2023 0.0325 0.0325 0.0300 0.0300 70,014 -0.01(-14.29%)
Jun 27, 2023 0.0301 0.0350 0.0301 0.0350 808 +0.01(+25.00%)
Jun 26, 2023 0.0280 0.0280 0.0280 0.0280 75,000 +0.00(+12.00%)
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 25,003 -0.00(-16.67%)
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jun 21, 2023 0.0350 0.0350 0.0300 0.0300 22,087 -0.01(-14.29%)
Jun 15, 2023 0.0350 0 +0.01(+16.67%)
May 08, 2023 0.0300 0.0399 0.0300 0.0300 121,051 +0.01(+30.43%)
May 05, 2023 0.0200 0.0401 0.0200 0.0230 876,425 -0.04(-60.62%)
May 04, 2023 0.0403 0.0584 0.0403 0.0584 5,500 +0.02(+46.00%)
May 03, 2023 0.0382 0.0583 0.0382 0.0400 5,455 -0.02(-33.11%)
May 01, 2023 0.0598 6 +0.00(+1.36%)
Apr 28, 2023 0.0500 0.0590 0.0500 0.0590 51,864 +0.01(+18.00%)
Apr 25, 2023 0.0500 0 -0.00(-4.76%)
Apr 21, 2023 0.0525 0 -0.02(-24.35%)
Apr 20, 2023 0.0550 0.0694 0.0550 0.0694 7,500 +0.02(+38.80%)
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-22.96%)
Apr 18, 2023 0.0649 0.0649 0.0575 0.0649 30,939 +0.00(+2.20%)
Apr 13, 2023 0.0635 0 -0.00(-2.16%)
Apr 12, 2023 0.0649 0.0649 0.0649 0.0649 5,050 +0.01(+12.87%)
Apr 11, 2023 0.0575 0.0575 0.0575 0.0575 151 -0.01(-9.31%)
Apr 10, 2023 0.0575 0.0634 0.0575 0.0634 1,715 +0.01(+10.26%)
Apr 05, 2023 0.0575 0 -0.01(-11.40%)
Apr 04, 2023 0.0575 0.0649 0.0575 0.0649 5,620 +0.01(+12.87%)
Apr 03, 2023 0.0649 0.0649 0.0575 0.0575 11,554 +0.00(+0.00%)
Mar 31, 2023 0.0575 0.0575 0.0575 0.0575 2,000 -0.01(-11.40%)
Mar 30, 2023 0.0649 0.0649 0.0649 0.0649 2,630 +0.01(+29.80%)
Mar 29, 2023 0.0610 0.0800 0.0499 0.0500 513,345 -0.02(-28.47%)
Mar 28, 2023 0.0825 0.0900 0.0650 0.0699 118,840 -0.01(-9.81%)
Mar 27, 2023 0.0875 0.1000 0.0700 0.0775 64,200 -0.03(-26.19%)
Mar 22, 2023 0.1050 0 +0.01(+14.38%)
Mar 21, 2023 0.1080 0.1080 0.0918 0.0918 12,500 -0.00(-0.11%)
Mar 20, 2023 0.1149 0.1149 0.0919 0.0919 35,000 -0.03(-23.29%)
Mar 17, 2023 0.1198 0.1198 0.1198 0.1198 5,000 +0.00(+0.00%)
Mar 16, 2023 0.1198 0.1198 0.1100 0.1198 25,000 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1198 0.1100 0.1198 10,000 +0.00(+0.00%)
Mar 14, 2023 0.0804 0.1198 0.0804 0.1198 23,500 +0.02(+19.80%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 100 -0.02(-16.60%)
Mar 10, 2023 0.1000 0.1199 0.1000 0.1199 8,455 +0.01(+9.00%)
Mar 09, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 08, 2023 0.0802 0.1399 0.0802 0.1100 54,640 -0.01(-8.33%)
Mar 07, 2023 0.0610 0.1200 0.0610 0.1200 80,075 +0.01(+10.09%)
Mar 06, 2023 0.1000 0.1090 0.0775 0.1090 34,190 +0.01(+9.00%)
Mar 03, 2023 0.0750 0.1000 0.0700 0.1000 33,334 +0.01(+15.87%)
Mar 02, 2023 0.0775 0.0863 0.0715 0.0863 19,888 +0.00(+1.53%)
Mar 01, 2023 0.0780 0.1200 0.0650 0.0850 104,842 -0.04(-34.62%)
Feb 28, 2023 0.0850 0.1300 0.0850 0.1300 888 -0.01(-7.01%)
Feb 27, 2023 0.1000 0.1398 0.1000 0.1398 900 +0.00(+0.00%)
Feb 24, 2023 0.1030 0.1398 0.1030 0.1398 2,888 -0.00(-0.07%)
Feb 22, 2023 0.1399 0 -0.00(-0.07%)
Feb 16, 2023 0.1400 10 +0.02(+14.19%)
Feb 15, 2023 0.1269 0.1269 0.1226 0.1226 11,779 -0.02(-15.45%)
Feb 13, 2023 0.1450 11 +0.00(+0.00%)
Feb 10, 2023 0.1450 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Feb 08, 2023 0.1450 0 +0.00(+0.00%)
Feb 07, 2023 0.1360 0.1450 0.1360 0.1450 1,888 -0.01(-3.33%)
Feb 03, 2023 0.1500 11 +0.03(+23.97%)
Feb 02, 2023 0.1400 0.1500 0.1210 0.1210 21,774 -0.03(-19.33%)
Feb 01, 2023 0.1100 0.1500 0.1010 0.1500 33,696 +0.00(+0.00%)
Jan 31, 2023 0.1500 0.1500 0.1500 0.1500 7,514 +0.01(+7.14%)
Jan 30, 2023 0.1400 0.1400 0.1400 0.1400 1,800 -0.01(-6.67%)
Jan 27, 2023 0.1400 0.1500 0.1300 0.1500 11,010 +0.02(+15.38%)
Jan 26, 2023 0.1500 0.1500 0.1300 0.1300 4,820 -0.03(-18.75%)
Jan 25, 2023 0.1600 0.1600 0.1600 0.1600 1,200 +0.00(+0.00%)
Jan 24, 2023 0.1300 0.1600 0.1300 0.1600 400 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1600 0.1300 0.1600 18,500 +0.00(+0.00%)
Jan 20, 2023 0.1600 0.1600 0.1500 0.1600 300 +0.02(+14.29%)
Jan 19, 2023 0.1600 0.1600 0.1390 0.1400 146,742 -0.04(-21.79%)
Jan 18, 2023 0.1450 0.1790 0.1450 0.1790 5,675 -0.00(-0.56%)
Jan 17, 2023 0.1750 0.1800 0.1490 0.1800 4,878 +0.02(+10.77%)
Jan 13, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-7.14%)
Jan 12, 2023 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Jan 11, 2023 0.1560 0.1850 0.1400 0.1750 77,226 -0.02(-12.28%)
Jan 10, 2023 0.1560 0.1995 0.1560 0.1995 4,400 -0.00(-0.25%)
Jan 09, 2023 0.1999 0.2000 0.1521 0.2000 19,431 +0.00(+0.05%)
Jan 04, 2023 0.1999 30 +0.01(+5.21%)
Jan 03, 2023 0.1400 0.1900 0.1400 0.1900 5,757 +0.00(+0.00%)
Dec 30, 2022 0.1800 0.1900 0.1800 0.1900 3,100 -0.02(-9.48%)
Dec 29, 2022 0.1400 0.2099 0.1400 0.2099 777 -0.00(-0.05%)
Dec 28, 2022 0.1351 0.2100 0.1351 0.2100 666 -0.01(-5.83%)
Dec 27, 2022 0.1800 0.2230 0.1351 0.2230 777 -0.00(-0.45%)
Dec 23, 2022 0.1850 0.2300 0.1700 0.2240 6,520 +0.02(+12.00%)
Dec 22, 2022 0.1700 0.2000 0.1700 0.2000 955 +0.00(+0.00%)
Dec 21, 2022 0.1700 0.2000 0.1700 0.2000 13,394 +0.00(+0.00%)
Dec 20, 2022 0.1995 0.2000 0.1700 0.2000 8,335 +0.00(+0.25%)
Dec 19, 2022 0.1900 0.1995 0.1900 0.1995 10,392 -0.02(-9.32%)
Dec 16, 2022 0.2000 0.2200 0.1800 0.2200 45,988 +0.02(+10.00%)
Dec 15, 2022 0.2000 0.2000 0.2000 0.2000 12,530 -0.03(-13.04%)
Dec 12, 2022 0.2300 0 -0.00(-1.92%)
Dec 09, 2022 0.2345 0.2345 0.2345 0.2345 1,200 +0.00(+0.00%)
Dec 08, 2022 0.2034 0.2350 0.2010 0.2345 4,388 -0.01(-5.82%)
Dec 07, 2022 0.2000 0.2490 0.2000 0.2490 4,353 +0.00(+0.00%)
Dec 06, 2022 0.2120 0.2490 0.2000 0.2490 4,388 +0.04(+17.45%)
Dec 05, 2022 0.2120 0.2500 0.2120 0.2120 10,600 -0.04(-15.20%)
Dec 02, 2022 0.2120 0.2500 0.2120 0.2500 888 +0.00(+0.00%)
Dec 01, 2022 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Nov 30, 2022 0.2500 0.2500 0.2120 0.2500 10,888 +0.00(+0.00%)
Nov 29, 2022 0.2500 0.2500 0.2500 0.2500 888 +0.04(+17.92%)
Nov 28, 2022 0.2500 0.2500 0.2120 0.2120 27,283 -0.02(-8.38%)
Nov 22, 2022 0.2314 1 +0.01(+5.18%)
Nov 18, 2022 0.2200 0 +0.00(+0.00%)
Nov 17, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.03(-11.82%)
Nov 16, 2022 0.2150 0.2495 0.2150 0.2495 600 +0.00(+0.00%)
Nov 15, 2022 0.2750 0.2750 0.2250 0.2495 7,888 -0.03(-9.27%)
Nov 14, 2022 0.2700 0.2750 0.2700 0.2750 1,888 +0.01(+1.85%)
Nov 11, 2022 0.2700 0.2700 0.2700 0.2700 1,800 +0.05(+20.00%)
Nov 08, 2022 0.2250 0 +0.01(+2.27%)
Nov 07, 2022 0.2700 0.2700 0.2200 0.2200 2,450 -0.00(-1.83%)
Nov 01, 2022 0.2241 65 -0.05(-16.85%)
Oct 31, 2022 0.2695 0.2695 0.2695 0.2695 250 +0.04(+17.17%)
Oct 28, 2022 0.2335 0.2335 0.2300 0.2300 3,220 -0.05(-16.97%)
Oct 26, 2022 0.2770 0 +0.02(+6.54%)
Oct 25, 2022 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Oct 24, 2022 0.2241 0.2600 0.2241 0.2600 5,230 +0.00(+0.46%)
Oct 21, 2022 0.2590 0.2590 0.2588 0.2588 1,888 +0.03(+15.48%)
Oct 20, 2022 0.2241 0.2241 0.2241 0.2241 1,000 +0.00(+0.00%)
Oct 19, 2022 0.2241 0.2241 0.2241 0.2241 1,000 -0.02(-7.43%)
Oct 18, 2022 0.2300 0.2421 0.2300 0.2421 5,250 -0.02(-6.88%)
Oct 17, 2022 0.2324 0.2600 0.2301 0.2600 17,208 -0.02(-7.14%)
Oct 12, 2022 0.2800 2 +0.06(+24.44%)
Oct 11, 2022 0.2251 0.2790 0.2250 0.2250 17,441 -0.05(-19.50%)
Oct 10, 2022 0.2310 0.2795 0.2310 0.2795 10,666 +0.01(+3.71%)
Oct 06, 2022 0.2695 22 +0.00(+1.43%)
Oct 05, 2022 0.2657 0.2657 0.2657 0.2657 2,500 -0.00(-1.41%)
Oct 04, 2022 0.2311 0.2695 0.2311 0.2695 2,600 +0.04(+16.62%)
Oct 03, 2022 0.2785 0.2785 0.2251 0.2311 5,000 -0.03(-11.12%)
Sep 30, 2022 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Sep 29, 2022 0.2245 0.2600 0.2200 0.2600 20,500 -0.02(-6.98%)
Sep 28, 2022 0.2795 0.2795 0.2795 0.2795 2,500 +0.01(+3.52%)
Sep 27, 2022 0.2337 0.2700 0.2337 0.2700 23,040 -0.01(-3.40%)
Sep 26, 2022 0.2300 0.2795 0.2300 0.2795 2,000 +0.01(+3.52%)
Sep 23, 2022 0.2500 0.2850 0.2475 0.2700 48,350 +0.04(+18.21%)
Sep 22, 2022 0.2795 0.2795 0.2284 0.2284 15,239 -0.04(-15.75%)
Sep 21, 2022 0.2283 0.2711 0.2283 0.2711 1,328 +0.00(+0.41%)
Sep 20, 2022 0.2800 0.2800 0.2610 0.2700 6,666 -0.01(-3.54%)
Sep 19, 2022 0.2700 0.2800 0.2690 0.2799 41,414 -0.02(-6.42%)
Sep 16, 2022 0.3000 0.3095 0.2260 0.2991 3,333 -0.02(-6.09%)
Sep 15, 2022 0.3000 0.3185 0.2210 0.3185 35,076 +0.02(+8.30%)
Sep 14, 2022 0.2210 0.3000 0.2210 0.2941 4,113 -0.00(-0.37%)
Sep 13, 2022 0.2891 0.2952 0.2430 0.2952 5,555 +0.01(+1.83%)
Sep 12, 2022 0.2800 0.2899 0.2543 0.2899 12,354 +0.01(+3.54%)
Sep 09, 2022 0.2890 0.2890 0.2620 0.2800 10,666 -0.01(-3.41%)
Sep 08, 2022 0.2151 0.2988 0.2151 0.2899 9,666 -0.01(-3.04%)
Sep 07, 2022 0.2100 0.2990 0.2100 0.2990 13,603 +0.06(+24.43%)
Sep 06, 2022 0.2402 0.2403 0.2401 0.2403 11,589 +0.00(+0.00%)
Sep 02, 2022 0.2444 0.2444 0.2400 0.2403 3,156 -0.00(-1.68%)
Sep 01, 2022 0.2993 0.2994 0.2400 0.2444 38,564 -0.05(-18.34%)
Aug 31, 2022 0.2724 0.2993 0.2568 0.2993 14,800 +0.03(+9.39%)
Aug 29, 2022 0.2736 58 +0.02(+9.44%)
Aug 26, 2022 0.2850 0.2850 0.2367 0.2500 68,500 -0.05(-16.64%)
Aug 25, 2022 0.2999 0.2999 0.2800 0.2999 10,478 +0.00(+0.00%)
Aug 24, 2022 0.2626 0.2999 0.2600 0.2999 9,685 +0.04(+17.61%)
Aug 23, 2022 0.2360 0.2732 0.2360 0.2550 47,871 -0.04(-15.00%)
Aug 22, 2022 0.2850 0.3000 0.2800 0.3000 62,501 +0.02(+9.09%)
Aug 19, 2022 0.3000 0.3000 0.2730 0.2750 208,299 -0.03(-11.29%)
Aug 18, 2022 0.3000 0.3100 0.2220 0.3100 264,500 -0.04(-11.17%)
Aug 17, 2022 0.3002 0.3490 0.2742 0.3490 252,183 -0.02(-4.36%)
Aug 16, 2022 0.2720 0.3649 0.2720 0.3649 37,941 +0.02(+5.01%)
Aug 15, 2022 0.3095 0.3475 0.3000 0.3475 28,100 +0.05(+15.83%)
Aug 12, 2022 0.2950 0.3000 0.2900 0.3000 16,110 +0.02(+9.09%)
Aug 11, 2022 0.3100 0.3200 0.2700 0.2750 192,148 -0.04(-14.06%)
Aug 10, 2022 0.3100 0.3290 0.3000 0.3200 50,294 +0.02(+6.67%)
Aug 09, 2022 0.3100 0.3150 0.2720 0.3000 122,600 +0.00(+0.00%)
Aug 08, 2022 0.3050 0.3110 0.3000 0.3000 45,100 -0.01(-3.23%)
Aug 05, 2022 0.3200 0.3200 0.3000 0.3100 54,953 +0.02(+5.26%)
Aug 04, 2022 0.3500 0.3500 0.2805 0.2945 115,642 -0.04(-10.76%)
Aug 03, 2022 0.3200 0.3500 0.3200 0.3300 68,856 +0.01(+3.13%)
Aug 02, 2022 0.2500 0.3400 0.2500 0.3200 96,871 +0.04(+14.29%)
Aug 01, 2022 0.2500 0.2800 0.2299 0.2800 64,760 +0.07(+33.21%)
Jul 27, 2022 0.2102 0 +0.00(+0.00%)
Jul 26, 2022 0.2100 0.2102 0.2100 0.2102 2,211 +0.00(+0.10%)
Jul 25, 2022 0.2400 0.2450 0.2100 0.2100 12,700 +0.01(+4.48%)
Jul 21, 2022 0.2010 0 -0.04(-16.25%)
Jul 20, 2022 0.1950 0.2500 0.1950 0.2400 135,812 +0.05(+26.32%)
Jul 18, 2022 0.1900 0 +0.01(+2.70%)
Jul 15, 2022 0.2000 0.2000 0.1711 0.1850 127,379 +0.01(+5.71%)
Jul 14, 2022 0.1850 0.1850 0.1750 0.1750 15,000 -0.01(-5.41%)
Jul 13, 2022 0.1850 0.1850 0.1770 0.1850 56,400 +0.00(+2.15%)
Jul 12, 2022 0.1845 0.1845 0.1700 0.1811 135,290 -0.00(-1.79%)
Jul 08, 2022 0.1844 0 +0.02(+13.34%)
Jul 07, 2022 0.1715 0.1715 0.1627 0.1627 26,444 -0.00(-1.99%)
Jul 05, 2022 0.1660 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.