Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Live Current Media Inc (OP: LIVC )

0.0001 UNCHANGED

Last Price Updated: 9:30 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Live Current Media Inc (OP: LIVC )

Historical Prices