LiveOne Inc (3510)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741296420 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741210020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741123620 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1741037220 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1740778020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1740691620 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1740605220 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1740518820 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1740432420 | 0.83 | -0.085 | -9.29 | 0.83 | 0.83 | 0.83 | 211 |
| 1740173220 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1740086820 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1740000420 | 0.915 | 0.125 | 15.82 | 0.915 | 0.915 | 0.915 | 600 |
| 1739914020 | 0.79 | -0.08 | -9.20 | 0.835 | 0.835 | 0.79 | 177 |
| 1739827620 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1739568420 | 0.87 | -0.3 | -25.64 | 0.87 | 0.87 | 0.87 | 900 |
| 1739482020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1739395620 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1739309220 | 1.17 | -0.01 | -0.85 | 1.12 | 1.17 | 1.12 | 3020 |
| 1739222820 | 1.18 | 0.06 | 5.36 | 1.18 | 1.18 | 1.18 | 900 |
| 1738963620 | 1.12 | -39.92 | -97.27 | 1.12 | 1.12 | 1.12 | 596 |
| 1738877220 | 41.04 | -1.55 | -3.64 | 41.04 | 41.04 | 41.04 | 167 |
| 1738790820 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1738704420 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1738618020 | 42.59 | 41.48 | 3,736.94 | 1.36 | 42.59 | 1.36 | 943 |
| 1738358820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1738272420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1738186020 | 1.11 | -0.1 | -8.26 | 1.11 | 1.11 | 1.11 | 28 |
| 1738099620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1738013220 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737754020 | 1.21 | 0.12 | 11.01 | 1.21 | 1.21 | 1.21 | 150 |
| 1737667620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737581220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737494820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737408420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737149220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737062820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736976420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736890020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736803620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 837 |
| 1736544420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736458020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736371620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736285220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736198820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1735939620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1735853220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1735594020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1735334820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1734989220 | 1.09 | 0.12 | 12.37 | 1.09 | 1.09 | 1.09 | 483 |
| 1734730020 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734643620 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734557220 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734470820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734384420 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1734125220 | 0.97 | -0.13 | -11.82 | 0.97 | 0.97 | 0.97 | 5137 |
| 1734038820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1733952420 | 1.1 | 0.21 | 22.91 | 1.1 | 1.1 | 1.1 | 2 |
| 1733814000 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733727600 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
