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 | 0.21 | 21.6494845361 | 0.97 | 1.09 | 0.97 | 2810 | 0.98031317 | DE |
| 12 | 0.62 | 110.714285714 | 0.56 | 1.1 | 0.56 | 6066 | 0.81735676 | DE |
| 26 | -0.18 | -13.2352941176 | 1.36 | 1.57 | 0.56 | 3422 | 0.86532938 | DE |
| 52 | 0.0300001 | 2.60870457467 | 1.1499999 | 1.9 | 0.56 | 1886 | 0.9821478 | DE |
| 156 | -0.69 | -36.8983957219 | 1.87 | 1.9 | 0.56 | 1708 | 0.99819328 | DE |
| 260 | -0.69 | -36.8983957219 | 1.87 | 1.9 | 0.56 | 1708 | 0.99819328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733866020 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733779620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733520420 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733434020 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733347620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733261220 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1733174820 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1732915620 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1732829220 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1732742820 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1732656420 | 0.895 | 0.155 | 20.95 | 0.895 | 0.93 | 0.895 | 5 |
| 1732570020 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1732310820 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1732224420 | 0.74 | -0.085 | -10.30 | 0.75 | 0.75 | 0.74 | 20000 |
| 1732138020 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1732051620 | 0.825 | 0.065 | 8.55 | 0.74 | 0.825 | 0.74 | 10039 |
| 1731965220 | 0.76 | -0.07 | -8.43 | 0.76 | 0.76 | 0.76 | 1001 |
| 1731705960 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731619560 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1731533160 | 0.83 | -0.02 | -2.35 | 0.8149999 | 0.83 | 0.8149999 | 19000 |
| 1731446820 | 0.85 | 0.025 | 3.03 | 0.835 | 0.85 | 0.835 | 12000 |
| 1731360420 | 0.825 | -0.035 | -4.07 | 0.825 | 0.825 | 0.825 | 2990 |
| 1731101160 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731014760 | 0.86 | 0.3 | 53.57 | 0.86 | 0.86 | 0.86 | 1690 |
| 1730924760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730838360 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730751960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730492760 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730406360 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730319960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730233560 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1730147160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729887960 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729801560 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729715160 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729628760 | 0.56 | -0.07 | -11.11 | 0.56 | 0.56 | 0.56 | 450 |
| 1729542420 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1729283220 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1729196820 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1729110420 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1729024020 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1728937620 | 0.63 | 0 | 0.00 | 0.595 | 0.63 | 0.595 | 650 |
| 1728630000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
