Canada Markets closed

Live Ventures Incorporated (LIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
25.20-1.37 (-5.15%)
At close: 04:00PM EST
24.37 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202225.3326.4024.1425.2025.2014,000
Jan. 20, 202227.3127.4926.5226.7226.723,300
Jan. 19, 202227.1928.7526.4826.9126.9111,800
Jan. 18, 202227.6028.7126.3427.2827.286,400
Jan. 14, 202228.9928.9927.3128.1028.107,700
Jan. 13, 202229.1929.2828.9828.9828.984,000
Jan. 12, 202229.5629.5928.5729.4429.444,200
Jan. 11, 202229.4930.1729.0429.1529.156,900
Jan. 10, 202229.5029.7728.8029.2629.267,000
Jan. 07, 202229.2630.5029.2229.2229.225,400
Jan. 06, 202230.3030.3029.2729.3529.355,200
Jan. 05, 202230.0031.1529.0030.9230.929,000
Jan. 04, 202230.3030.6628.9329.8029.8017,100
Jan. 03, 202231.6331.9529.4230.4630.4620,800
Dec. 31, 202131.1332.4229.1331.5331.5327,300
Dec. 30, 202131.0132.8630.6131.6131.616,600
Dec. 29, 202132.2832.2830.0131.7931.7915,600
Dec. 28, 202133.0933.3531.2132.1032.1010,400
Dec. 27, 202133.2834.5032.9633.1333.1311,100
Dec. 23, 202135.5035.7233.8035.0035.0012,100
Dec. 22, 202134.9936.9932.8935.5035.5030,900
Dec. 21, 202132.2034.6531.0133.4233.4234,200
Dec. 20, 202132.2732.8130.3830.5030.509,200
Dec. 17, 202133.3234.8032.0533.5633.5620,300
Dec. 16, 202132.8834.3231.6032.8132.8125,800
Dec. 15, 202133.4034.0532.8032.9132.919,700
Dec. 14, 202133.4934.4432.5233.1533.158,200
Dec. 13, 202133.5034.3532.4733.2533.255,000
Dec. 10, 202132.2635.0032.2632.4432.445,100
Dec. 09, 202134.2434.2431.2833.0033.0011,200
Dec. 08, 202133.3035.8533.3034.1034.106,700
Dec. 07, 202135.3335.3334.1534.9034.903,700
Dec. 06, 202134.0035.1032.9835.1035.108,800
Dec. 03, 202133.0534.3033.0033.2033.205,000
Dec. 02, 202134.0334.7633.2533.3233.323,400
Dec. 01, 202135.0035.0032.8933.7933.796,400
Nov. 30, 202133.6034.8932.7234.4634.464,700
Nov. 29, 202134.1335.6033.0033.6233.629,100
Nov. 26, 202135.0036.0830.3733.8733.8720,300
Nov. 24, 202134.1636.6734.1635.9035.904,500
Nov. 23, 202133.2234.8032.5034.7834.787,500
Nov. 22, 202132.4933.4232.1032.9032.904,300
Nov. 19, 202133.1233.9532.4833.9533.952,500
Nov. 18, 202134.0034.5134.0034.5134.511,700
Nov. 17, 202135.1435.4134.0034.0534.056,400
Nov. 16, 202133.8135.1433.7035.1435.148,300
Nov. 15, 202135.4735.6733.0835.2235.2214,800
Nov. 12, 202132.5433.8131.0233.1333.132,100
Nov. 11, 202134.7634.8231.6031.9831.9810,400
Nov. 10, 202135.0035.6733.7234.2634.265,900
Nov. 09, 202133.5734.8933.2834.8934.894,100
Nov. 08, 202131.7733.1131.5133.1133.118,500
Nov. 05, 202132.5132.6931.3731.9131.917,700
Nov. 04, 202132.0032.8731.6231.7431.746,200
Nov. 03, 202132.0032.6831.4432.4932.491,900
Nov. 02, 202132.7732.7731.3931.8031.804,600
Nov. 01, 202131.8732.5030.6332.0932.095,900
Oct. 29, 202131.3732.3030.0031.6331.638,400
Oct. 28, 202131.9531.9530.9731.3831.383,800
Oct. 27, 202131.7131.7131.6331.6331.631,200
Oct. 26, 202133.1533.1531.6032.3532.3511,400
Oct. 25, 202134.5045.2031.2032.9132.91150,700
Oct. 22, 202133.2733.8832.6032.8832.881,200
Oct. 21, 202133.0633.9232.5133.6733.673,000
Oct. 20, 202132.8033.9131.9633.6333.639,400
Oct. 19, 202133.3034.3631.7332.6132.6111,800
Oct. 18, 202134.3234.3231.3833.3033.3012,200
Oct. 15, 202135.1835.4334.1034.1034.102,700
Oct. 14, 202137.4937.4934.3234.5034.509,400
Oct. 13, 202135.0136.5934.4636.5936.591,600
Oct. 12, 202133.1635.8133.1034.3134.3110,900
Oct. 11, 202135.1035.1032.5933.1633.1615,700
Oct. 08, 202136.8436.8435.5136.1436.147,200
Oct. 07, 202137.2037.2035.2536.0536.056,800
Oct. 06, 202136.9237.6035.9036.5536.552,900
Oct. 05, 202136.8637.8635.6137.4637.465,100
Oct. 04, 202137.8637.8636.0136.0136.013,200
Oct. 01, 202135.9437.8635.9436.0536.056,900
Sep. 30, 202137.4237.8537.0037.0037.005,700
Sep. 29, 202137.8238.8037.8238.6538.652,000
Sep. 28, 202138.9839.0035.5337.8537.8521,500
Sep. 27, 202138.9440.4138.1639.6739.6713,100
Sep. 24, 202136.9441.3036.7439.1539.1523,000
Sep. 23, 202136.4238.4036.0437.5537.5522,900
Sep. 22, 202133.9337.0132.0436.4236.4233,100
Sep. 21, 202134.7835.0233.7033.9333.935,200
Sep. 20, 202135.0136.1533.9634.6434.6413,000
Sep. 17, 202136.9138.9935.6136.1736.1729,900
Sep. 16, 202135.0736.6634.5236.2236.229,500
Sep. 15, 202135.1036.8233.5635.5235.5223,500
Sep. 14, 202136.0037.1434.0235.8035.8017,400
Sep. 13, 202139.8039.8036.0036.0036.0022,000
Sep. 10, 202138.7840.3137.5040.3140.3115,500
Sep. 09, 202136.6340.2136.6238.7738.7730,000
Sep. 08, 202138.0138.9535.7437.8237.8229,200
Sep. 07, 202141.6741.6737.4437.9337.9332,600
Sep. 03, 202141.9242.5239.1641.5541.5522,500
Sep. 02, 202149.0150.6740.5341.7641.7691,300
Sep. 01, 202144.2648.9943.5148.9948.9953,500
Aug. 31, 202139.0146.9539.0144.8144.8191,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...