Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.