Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

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 (%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.