Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones LiveXLive Media Inc. (LIVX)

Cotización de LiveXLive Media Inc. (LIVX) – NASDAQ Capital Market

Datos del 2019-04-29: Apertura: 4.79$ Cierre: 4.91$ Cambio Neto: 0.13$ (2.72%)

Información de LiveXLive Media Inc. a fecha de 2019-05-03


LiveXLive Media Inc, formerly Loton Corp, provides emerging live and digital music space content, including live music events. It operates through its subsidiary LiveXLive, Corp and provides live shows, club nights, corporate and other events.
Símbolo: LIVX
Nombre: LiveXLive Media Inc.
Mercado: NASDAQ Capital Market
Industria: Entertainment
Sector: Consumer Cyclical
Web: http://www.livexlive.com
Logo de LiveXLive Media Inc.
Apertura: 4.77$
Cierre: 4.88$
Máx. Día: 4.95$
Mín. Día: 4.75$
Ch Neto: 0.17$
Ch(%): 3.609%
Vol M.: 53517
Mostrando 100 de 64 acciones de la industria: Entertainment
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AMC15.85 15.5515.25 16-0.4 -2.5082409870 1466197
07-23AMCX61.62 61.460.94 61.9-0.15 -0.244290875 803803
07-23BBGI9.5 8.98.85 9.955-1.7 -16.038132495 11228
07-23CBS57.25 56.8756.8 57.35-0.36 -0.6291238246 3019650
07-20CBS.A59.05 57.456.93 57.445-0.45 -0.7785543 5490
07-23CETV3.95 3.8753.8 4-0.025 -0.641156353 224547
07-23CIDM1.5 1.51.5 1.520 013228 40862
07-23CNK34.6 34.5634.185 34.75-0.42 -1.2011146478 1063270
07-23CSSE9.26 9.669.17 9.70.34 3.64849140 51087
07-23DHXM2 1.91.75 2.05-0.0973 -4.87273741 43107
07-23DIS111.01 111.09110.335 111.21-0.39 -0.355375736 9415570
07-23DISCA26.46 26.726.38 26.720.12 0.4512207418 5099974
07-23DISCB32.35 2928.05 32.35-0.5 -1.6951001 290
07-23DISCK24.5 24.624.45 24.720.01 0.0411400854 3229499
07-23DLB65.01 64.6764.475 65.335-0.44 -0.676282033 300589
07-23EMMS4.93 4.874.609 4.93-0.02 -0.4095889 11604
07-23ENT2.75 2.632.57 2.75-0.11 -4.015125451 729706
07-23EROS13.5 13.313.25 13.55-0.1 -0.746170983 401418
07-23ETM8 8.158 8.250.15 1.8751325448 1835934
07-23EVC4.75 4.74.65 4.75-0.05 -1.053141033 378440
07-23FOX45.64 45.5445.41 45.73-0.15 -0.3282839088 6549019
07-23FOXA45.97 45.9245.75 46.095-0.08 -0.17413656198 21371375
07-23FWONA36.02 34.6934.44 36.22-1.53 -4.22496679 182195
07-23FWONK38.29 36.6236.36 38.4-1.57 -4.111876675 1086344
07-23GNUS2.59 2.62.51 2.647-0.01 -0.38315452 103907
07-23GTN15.35 15.315.15 15.45-0.15 -0.971510207 1372726
07-20GTN.A15.25 14.5514.55 14.55-0.4 -2.676103 2246
07-23HUYA35.72 34.5934.145 36.49-1.12 -3.1363900307 9061140
07-23IMAX22.55 22.6522.16 22.850 0997717 569647
07-23IPIC7 7.196.86 7.2990.19 2.7142592 13862
07-23LGF.A24.87 24.5924.46 24.87-0.28 -1.126523483 719025
07-23LGF.B23.91 23.6323.49 23.91-0.28 -1.171366452 511324
07-23LIVX5.11 5.044.76 5.110.07 1.40862069 281958
07-23LSXMA48.34 47.7547.6 48.51-0.74 -1.526246413 578625
07-23LSXMB48.01 47.947.9 47.90.0467 0.098400 126
07-23LSXMK48.39 47.8747.64 48.39-0.62 -1.279451040 751753
07-20LTN^0.36 0.350.35 0.350 030000 0
07-23LYV51.14 51.0150.865 51.39-0.26 -0.507873734 1270647
07-23MCS33.45 33.733.175 33.950.55 1.65961475 64539
07-23MSGN23.3 23.323 23.4-0.15 -0.64360924 563213
07-23NFLX359 362.66353.6 363.91.61 0.44611223705 14407075
07-23NTN4.75 4.894.62 4.98-0.06 -1.21210022 4641
07-23NWS15.55 15.515.4 15.7250 0358297 446969
07-23NWSA15.31 15.2715.235 15.5-0.01 -0.0651325898 1775235
07-23NXST77.2 77.6575.8 77.90.8 1.041378211 871366
07-23P8.17 8.198.04 8.24-0.01 -0.1222286152 7638812
07-23RDI15.75 15.7915.65 15.8650.05 0.31874442 35928
07-13RDIB25 25.425 25.40.29 1.155600 3174
07-23RLJE4.81 4.754.611 4.810.05 1.0644236 12376
07-23SALM4.7 4.654.5 4.9-0.1 -2.10571713 172277
07-23SBGI26.65 26.726.375 26.9-0.2 -0.7431499451 2035298
07-23SGA38.65 38.638.5 38.8-0.25 -0.6442257 4687
07-23SIRI7.07 7.127.07 7.140.01 0.1418425576 17224178
07-23SSP12.92 12.9712.84 13.030.07 0.543218080 454363
07-23TGNA10.73 10.8210.69 10.880.02 0.1851536152 3103980
07-23TRCO33.04 32.932.71 33.13-0.15 -0.4542163856 1784699
07-23TSQ6.41 6.456.4 6.490.04 0.62451552 112470
07-23TV20.01 19.8819.84 20.2-0.13 -0.651944806 1919016
06-14TWX98.39 98.7798.39 99.650.82 0.83728365778 8559909
07-23UONE2.25 2.32.25 2.350 012194 31012
07-23UONEK2.05 2.12.05 2.150.045 2.1931746 58268
07-23VIA32.15 32.3532.05 32.550.25 0.77918958 31929
07-23VIAB27.48 27.6127.37 27.640.12 0.4372484991 2731479
07-23WWE82.9 82.5280.46 83.2-0.4 -0.4821594940 1129249
Mostrando 100 de 604 acciones del sectorr: Consumer Cyclical
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAP167.05 163.27163.19 167.39-3.51 -2.105755415 915745
05-03ABG79.12 80.4579.12 80.571.38 1.74580890 167416
05-03ADNT24.02 24.8923.645 25.0050.99 4.1421642692 2584575
05-03ADOM0.38 0.36830.36 0.38070.0173 4.929846154 842100
05-03AEO24.3 24.1223.76 24.30.08 0.3332252979 3709387
05-03AGS23.55 23.2523.12 23.62-0.24 -1.022163667 316004
05-03AHC3.67 3.73.64 3.710.05 1.3713577 15025
05-03AIN78.42 79.8678.42 79.991.81 2.319260561 145762
05-03ALSN47.06 47.3846.59 47.6950.62 1.326664423 1035654
05-03ALV78.07 78.7177.915 78.880.18 0.229274983 572056
05-03AMC14.87 14.5914.48 14.96-0.11 -0.7481732403 1499997
05-03AMCN1.94 1.881.89 1.95-0.07 -3.5915133 30114
05-03AMCX57.6 56.2655.74 57.645-1.1 -1.918752256 608738
02-01AMMA0.25 0.23150.2102 0.250.0114 5.1791323077 829970
05-03AMWD89 92.5888.75 92.643.71 4.175181993 140418
05-03AMZN1949 1962.461936 1964.461.64 3.2436294823 4035615
05-03AN41.2 41.6941.02 41.770.65 1.5841106715 958927
05-03ANF30.06 30.4829.93 30.630.66 2.2131858738 2089059
05-03APRN1.01 11 1.02-0.01 -0.991439820 3050369
05-03APTV79.27 80.1878.82 80.6550.4 0.5011461339 1287911
05-03ARCI4.9 4.594.57 5.45-0.36 -7.273387692 895533
05-03ARCO6.89 7.016.89 7.120.19 2.786857727 446456
05-03ARD13.78 13.8713.76 14.020.14 1.0259062 88641
05-03ARKR20.18 19.819.826 20.1-0.31 -1.5422027 2380
05-03ARMK30.92 31.1830.75 31.2650.46 1.4974320690 2300434
05-03ASNA1.25 1.31.23 1.340.07 5.6913058117 4047152
05-03ATR113.3 113.85112.725 114.140.85 0.752309546 200335
05-02ATV30 28.8628.42 29.35-0.76 -2.5662415 3613
10-01AVHI20.03 19.8419.78 20.26-0.16 -0.8192260 206369
05-03AXL14.16 13.6113.4 14.29-0.74 -5.1573783099 1687042
05-03AZO1043 1033.381026.01 1048.94-4.93 -0.475253899 260846
05-03BABA192.22 195.21191.88 195.724.82 2.53214441226 11860221
05-03BATRA28.13 28.2428.03 28.250.22 0.78516139 36500
05-03BATRK27.91 28.0827.89 28.150.14 0.50147068 90074
05-03BBBY16.27 16.4516.14 16.520.25 1.5432757786 9212143
05-03BBGI3.78 3.753.64 3.824-0.05 -1.31624819 42674
05-03BBW5.63 5.525.44 5.620.05 0.914110997 127498
05-03BBY75.28 75.0374.58 75.53-0.15 -0.21996297 2465409
05-03BC52.03 52.7851.52 52.891.06 2.049823061 916727
05-03BDL25.48 25.02325 25.0230.1492 0.6421 762
04-16BEL24.99 24.9924.99 25.010 02354195 819863
05-03BERY53.56 53.9753.43 54.740.4 0.7472612188 1507673
05-03BFAM129.71 130.29129.57 131.02-0.12 -0.092178436 177741
05-03BGFV2.43 2.392.25 2.440 0494476 287501
05-03BGI0.9894 10.9623 1-0.018 -1.7682879 3643
05-03BH134.95 130.22130 134.99-4.76 -3.52610247 5927
05-03BH.A718 667.65667.65 684-21.35 -3.099111 206
05-03BID41 40.6739.78 41.240.17 0.42350070 412595
05-03BJRI52.33 52.8351.035 530.73 1.401858402 552586
05-03BKE18.72 18.9718.66 19.010.41 2.209391379 480515
05-03BKNG1816.17 1824.071814.25 1829.9616.07 0.889473225 432996
05-03BKS4.83 5.14.795 5.160.33 6.9181669469 1351661
05-03BLBD17.57 18.0117.385 18.050.51 2.91440885 61961
05-03BLL60.1 61.5460.09 61.761.54 2.5672399067 1826021
05-03BLMN19.68 19.7619.535 19.830.1 0.509739068 1153721
05-03BMS58.7 59.5358.45 59.851.07 1.831802285 782195
05-03BNED4.12 4.274.08 4.290.16 3.893429165 500707
01-25BOJA16.09 16.0916.08 16.1-0.01 -0.062276827 665791
05-03BOOT30.12 30.9429.9 30.941.08 3.617438459 957466
05-03BSET18.23 18.6718.066 18.880.64 3.5519846 25679
05-03BTN2.39 2.422.39 2.620.03 1.25548873 26513
05-03BURG1.45 1.531.45 1.530.05 3.3783104 16613
05-03BWA41.04 41.2940.74 41.370.45 1.102777609 1745589
05-03BWL.A15.47 15.56915.569 15.5690.3602 2.368395 677
05-03BXG15.25 15.3715.25 15.470.13 0.85352204 172914
05-03BYD28.19 28.0727.72 28.3350.11 0.393871646 1156788
05-03BZH14.01 12.5112.45 14.37-1.73 -12.1491074601 331811
05-03BZUN48.1 48.9547.82 49.11.32 2.7711138254 2114562
05-03CAAS2.74 2.762.73 2.790.01 0.3648757 22975
05-03CAKE50.06 50.0149.38 50.735-0.08 -0.16855719 744433
05-03CAL26.09 26.8126 26.90.83 3.195671119 665828
07-16CALI2.37 2.372.32 50.0701 3.0489926462 69624
05-03CARS20.61 21.420.51 21.491 4.9021791036 1168341
05-03CATO14.88 15.3314.86 15.410.48 3.232245956 225714
05-03CBD24.34 24.1524.03 24.530.01 0.041372929 555090
04-17CBK0.386 0.3490.343 0.3695-0.016 -4.384180797 193830
05-03CBRL169.29 168.58166.38 169.403-1.13 -0.666344735 386939
05-03CBS50.47 49.7348.92 50.81-0.69 -1.3693982588 2595372
05-02CBS.A51.48 50.4650 51.48-0.75 -1.4654968 10481
05-03CCK59 60.4558.94 60.5751.63 2.7711154830 1071864
05-03CCL54.21 55.1854.21 55.30.85 1.5653754376 4553301
05-03CCO4.53 4.754.5 4.860.3 6.742855682 86729
05-03CCS27 28.2227 28.7652.87 11.3211875532 699053
05-03CETV3.9 3.93.87 3.950.02 0.515232929 295706
05-03CHDN101.51 102.35100.77 102.5851.54 1.528307892 314478
05-03CHH84.46 86.7184.46 86.962.43 2.883341215 261290
05-03CHKE0.7122 0.780.7129 0.790.0916 13.30648760 19244
05-03CHS3.48 3.543.47 3.6250.08 2.3122042134 3580116
05-03CHUY20.65 20.9220.45 210.48 2.34878468 131723
05-03CIDM1.86 1.891.83 1.9370.01 0.53212242 96466
05-03CLAR13.8 13.8313.73 13.9770.03 0.21788938 158924
05-03CLUB3.66 4.013.64 4.2860.48 13.598365135 141544
05-03CMG707.57 709.52703.42 710.9321.65 0.233417624 668275
05-03CMLS17.49 17.6217.49 18.040.18 1.03272525 52508
05-03CMPR86.57 89.0785.33 90.7853.27 3.811266707 160394
05-03CMT8.35 7.947.94 8.5-0.41 -4.9120919 8045
05-03CNET1.41 1.451.4 1.460.03 2.11377411 705852
05-03CNK42.15 42.3941.93 42.570.42 1.001836230 1014557
05-03CNTY9.19 9.389.19 9.4350.23 2.514136399 128375
05-03COLM99.34 10099.34 101.240.78 0.786243644 357707


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: