Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 0.5200 0.5500 0.4800 0.5500 14,905 +0.02(+3.77%)
Oct 30, 2006 0.5000 0.5500 0.5000 0.5300 8,565 +0.03(+6.00%)
Oct 27, 2006 0.5000 0.5000 0.5000 0.5000 1,725 -0.05(-9.09%)
Oct 26, 2006 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Oct 25, 2006 0.5500 0.5500 0.5500 0.5500 131 +0.00(+0.00%)
Oct 24, 2006 0.5200 0.5500 0.5100 0.5500 23,800 +0.02(+3.77%)
Oct 23, 2006 0.5000 0.5500 0.5000 0.5300 9,300 +0.02(+3.92%)
Oct 20, 2006 0.5100 0.5100 0.5100 0.5100 300 -0.04(-7.27%)
Oct 19, 2006 0.5300 0.5500 0.5300 0.5500 13,500 +0.00(+0.00%)
Oct 18, 2006 0.5300 0.5500 0.5300 0.5500 7,900 +0.04(+7.84%)
Oct 17, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 16, 2006 0.5100 0.5100 0.5100 0.5100 6,100 +0.00(+0.00%)
Oct 13, 2006 0.5100 0.5100 0.5100 0.5100 3,533 +0.00(+0.00%)
Oct 12, 2006 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Oct 11, 2006 0.5100 0.5100 0.5100 0.5100 3,900 +0.00(+0.00%)
Oct 10, 2006 0.5200 0.5400 0.5100 0.5100 57,060 -0.03(-5.56%)
Oct 09, 2006 0.5100 0.5700 0.5100 0.5400 9,650 -0.03(-5.26%)
Oct 06, 2006 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Oct 05, 2006 0.5300 0.5700 0.5300 0.5700 14,100 +0.00(+0.00%)
Oct 04, 2006 0.5700 0.5700 0.5700 0.5700 150 +0.00(+0.00%)
Oct 03, 2006 0.5100 0.5700 0.5100 0.5700 600 +0.00(+0.00%)
Oct 02, 2006 0.5000 0.5700 0.5000 0.5700 600 -0.01(-1.72%)
Sep 29, 2006 0.4500 0.5800 0.4500 0.5800 14,600 +0.06(+11.54%)
Sep 28, 2006 0.5100 0.5200 0.5100 0.5200 4,100 -0.03(-5.45%)
Sep 27, 2006 0.5200 0.5500 0.5100 0.5500 2,600 -0.01(-1.79%)
Sep 26, 2006 0.5800 0.5800 0.3600 0.5600 50,300 +0.01(+1.82%)
Sep 25, 2006 0.5500 0.5500 0.5500 0.5500 500 -0.02(-3.51%)
Sep 22, 2006 0.5500 0.5700 0.5500 0.5700 5,075 +0.02(+3.64%)
Sep 21, 2006 0.5500 0.5500 0.5500 0.5500 1,400 +0.00(+0.00%)
Sep 20, 2006 0.5700 0.5800 0.5000 0.5500 18,300 +0.01(+1.85%)
Sep 19, 2006 0.5000 0.5500 0.5000 0.5400 32,200 +0.04(+8.00%)
Sep 18, 2006 0.5700 0.5700 0.4800 0.5000 121,359 -0.05(-9.09%)
Sep 15, 2006 0.5400 0.5700 0.5100 0.5500 61,700 +0.00(+0.00%)
Sep 14, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 13, 2006 0.5700 0.5700 0.5000 0.5500 43,372 -0.01(-1.79%)
Sep 12, 2006 0.5000 0.5700 0.5000 0.5600 4,700 +0.05(+9.80%)
Sep 11, 2006 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
Sep 08, 2006 0.5000 0.5500 0.5000 0.5500 292 +0.05(+10.00%)
Sep 07, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 06, 2006 0.5000 0.5700 0.5000 0.5000 850 -0.07(-12.28%)
Sep 05, 2006 0.5000 0.5700 0.5000 0.5700 10,483 +0.04(+7.55%)
Sep 01, 2006 0.5500 0.5500 0.5000 0.5300 9,400 -0.02(-3.64%)
Aug 31, 2006 0.5000 0.5500 0.5000 0.5500 1,100 +0.05(+10.00%)
Aug 30, 2006 0.5300 0.5300 0.5000 0.5000 302 -0.04(-7.41%)
Aug 29, 2006 0.5400 0.5400 0.5400 0.5400 4,000 +0.05(+10.20%)
Aug 28, 2006 0.5000 0.5000 0.4900 0.4900 33,616 -0.01(-2.00%)
Aug 25, 2006 0.5000 0.5700 0.5000 0.5000 1,130 -0.04(-7.41%)
Aug 24, 2006 0.5000 0.5800 0.5000 0.5400 1,900 -0.01(-1.82%)
Aug 23, 2006 0.5000 0.5800 0.5000 0.5500 1,400 +0.05(+10.00%)
Aug 22, 2006 0.5000 0.5700 0.4800 0.5000 10,200 +0.00(+0.00%)
Aug 21, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 18, 2006 0.5300 0.5300 0.5000 0.5000 5,425 -0.03(-5.66%)
Aug 17, 2006 0.5200 0.5300 0.5200 0.5300 18,400 +0.01(+1.92%)
Aug 16, 2006 0.5200 0.5300 0.5000 0.5200 62,990 +0.02(+4.00%)
Aug 15, 2006 0.5000 0.5000 0.5000 0.5000 2,000 -0.09(-15.25%)
Aug 14, 2006 0.5000 0.5900 0.5000 0.5900 600 +0.00(+0.00%)
Aug 11, 2006 0.5500 0.5900 0.5500 0.5900 200 +0.00(+0.00%)
Aug 10, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 09, 2006 0.5000 0.5900 0.5000 0.5900 800 +0.03(+5.36%)
Aug 08, 2006 0.5000 0.5900 0.5000 0.5600 10,182 -0.02(-3.45%)
Aug 07, 2006 0.5600 0.5800 0.5600 0.5800 6,900 +0.02(+3.57%)
Aug 04, 2006 0.6000 0.6000 0.5600 0.5600 21,900 +0.00(+0.00%)
Aug 03, 2006 0.5600 0.5600 0.5600 0.5600 11,000 -0.02(-3.45%)
Aug 02, 2006 0.6000 0.6000 0.5600 0.5800 57,783 -0.01(-1.69%)
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.