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 31, 2022 0.1690 0.1990 0.1690 0.1990 5,205 +0.00(+0.00%)
May 27, 2022 0.1690 0.1990 0.1690 0.1990 1,125 +0.00(+0.00%)
May 26, 2022 0.1990 0.1990 0.1990 0.1990 1,010 +0.01(+5.35%)
May 25, 2022 0.1800 0.1889 0.1700 0.1889 44,412 -0.01(-5.55%)
May 24, 2022 0.2000 0.2000 0.1815 0.2000 2,540 +0.00(+0.00%)
May 23, 2022 0.1901 0.2000 0.1901 0.2000 9,500 +0.00(+0.50%)
May 20, 2022 0.1951 0.1990 0.1801 0.1990 80,702 -0.02(-8.72%)
May 19, 2022 0.1850 0.2180 0.1850 0.2180 17,165 +0.01(+3.86%)
May 18, 2022 0.2001 0.2290 0.1950 0.2099 48,144 -0.02(-8.34%)
May 17, 2022 0.2266 0.2290 0.2000 0.2290 1,100 +0.04(+20.53%)
May 16, 2022 0.1900 0.2100 0.1853 0.1900 60,004 -0.01(-5.00%)
May 13, 2022 0.2050 0.2167 0.2000 0.2000 8,142 -0.01(-4.76%)
May 12, 2022 0.2000 0.2272 0.1850 0.2100 27,941 -0.02(-8.50%)
May 11, 2022 0.2125 0.2295 0.2000 0.2295 15,650 +0.02(+8.00%)
May 10, 2022 0.2250 0.2423 0.2125 0.2125 36,662 -0.03(-13.97%)
May 09, 2022 0.2605 0.2671 0.2251 0.2470 125,490 -0.02(-5.90%)
May 06, 2022 0.2745 0.2745 0.2625 0.2625 11,600 -0.01(-2.78%)
May 05, 2022 0.2650 0.2700 0.2600 0.2700 62,500 -0.01(-1.82%)
May 04, 2022 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-2.14%)
May 02, 2022 0.2810 0 +0.00(+0.36%)
Apr 29, 2022 0.3189 0.3200 0.2800 0.2800 103,120 -0.04(-12.20%)
Apr 28, 2022 0.2910 0.3189 0.2900 0.3189 6,650 +0.01(+4.76%)
Apr 27, 2022 0.3075 0.3240 0.2950 0.3044 41,691 +0.01(+3.19%)
Apr 26, 2022 0.3100 0.3500 0.2750 0.2950 59,510 +0.03(+11.32%)
Apr 25, 2022 0.2650 0.2650 0.2650 0.2650 1,950 +0.00(+0.00%)
Apr 22, 2022 0.2650 0.2650 0.2650 0.2650 573 +0.00(+0.00%)
Apr 21, 2022 0.2990 0.2990 0.2650 0.2650 46,726 +0.00(+0.00%)
Apr 20, 2022 0.2650 0.2650 0.2650 0.2650 300 -0.01(-2.21%)
Apr 19, 2022 0.2710 0.2710 0.2710 0.2710 6,000 +0.00(+0.00%)
Apr 18, 2022 0.2650 0.2710 0.2650 0.2710 4,055 -0.01(-5.01%)
Apr 14, 2022 0.2853 0.2853 0.2853 0.2853 130 -0.01(-3.29%)
Apr 13, 2022 0.2800 0.2950 0.2800 0.2950 2,090 -0.01(-3.91%)
Apr 12, 2022 0.2755 0.3070 0.2755 0.3070 12,700 +0.02(+6.67%)
Apr 11, 2022 0.2760 0.2878 0.2760 0.2878 3,493 +0.01(+4.28%)
Apr 08, 2022 0.2760 0.2760 0.2760 0.2760 3,000 +0.00(+0.18%)
Apr 07, 2022 0.2761 0.2795 0.2755 0.2755 10,437 -0.01(-4.27%)
Apr 06, 2022 0.3150 0.3150 0.2755 0.2878 4,500 +0.01(+4.46%)
Apr 05, 2022 0.2755 0.2755 0.2755 0.2755 100 -0.01(-3.50%)
Apr 04, 2022 0.2690 0.2855 0.2690 0.2855 37,950 +0.02(+5.70%)
Apr 01, 2022 0.2711 0.2711 0.2701 0.2701 9,000 -0.00(-0.37%)
Mar 31, 2022 0.2850 0.2850 0.2702 0.2711 25,608 -0.01(-4.88%)
Mar 30, 2022 0.3100 0.3100 0.2775 0.2850 17,275 -0.02(-5.00%)
Mar 29, 2022 0.3025 0.3100 0.2950 0.3000 8,100 +0.00(+0.00%)
Mar 28, 2022 0.2800 0.3000 0.2800 0.3000 90,801 +0.02(+7.14%)
Mar 25, 2022 0.2800 0.2850 0.2750 0.2800 25,095 -0.00(-0.04%)
Mar 24, 2022 0.2870 0.3200 0.2801 0.2801 42,906 -0.00(-1.72%)
Mar 23, 2022 0.2800 0.3000 0.2590 0.2850 25,775 +0.03(+10.04%)
Mar 22, 2022 0.2500 0.2800 0.2500 0.2590 67,705 +0.01(+3.60%)
Mar 21, 2022 0.2350 0.2550 0.2350 0.2500 6,030 +0.02(+6.38%)
Mar 18, 2022 0.2450 0.2450 0.2350 0.2350 675 +0.00(+0.00%)
Mar 17, 2022 0.2100 0.2550 0.2100 0.2350 66,759 +0.03(+14.36%)
Mar 16, 2022 0.2170 0.2200 0.2021 0.2055 14,596 -0.01(-6.16%)
Mar 15, 2022 0.2190 0.2290 0.1950 0.2190 56,087 -0.01(-2.67%)
Mar 14, 2022 0.2430 0.2600 0.2110 0.2250 69,520 -0.01(-6.25%)
Mar 11, 2022 0.2510 0.2646 0.2200 0.2400 36,978 -0.02(-7.69%)
Mar 10, 2022 0.2645 0.2840 0.2350 0.2600 39,700 -0.00(-0.76%)
Mar 09, 2022 0.2500 0.2675 0.2450 0.2620 33,510 -0.00(-1.13%)
Mar 08, 2022 0.2600 0.2950 0.2450 0.2650 38,820 -0.01(-3.28%)
Mar 07, 2022 0.2705 0.2740 0.2705 0.2740 3,616 +0.00(+1.29%)
Mar 03, 2022 0.2705 121 -0.01(-3.39%)
Mar 02, 2022 0.2710 0.2803 0.2710 0.2800 3,100 +0.00(+0.07%)
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.