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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 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 (%)
Nov 27, 2009 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 23, 2009 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Nov 11, 2009 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Nov 10, 2009 0.0320 0.0350 0.0320 0.0350 13,595 +0.00(+0.00%)
Nov 05, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Nov 03, 2009 0.0320 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Nov 02, 2009 0.0400 0.0400 0.0400 0.0400 5,070 +0.00(+0.00%)
Oct 27, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Oct 23, 2009 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Oct 12, 2009 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Oct 08, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2009 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Oct 06, 2009 0.0310 0.0800 0.0310 0.0500 10,600 -0.03(-37.50%)
Oct 05, 2009 0.0800 0.0800 0.0800 0.0800 500 +0.04(+128.57%)
Oct 02, 2009 0.0310 0.0350 0.0310 0.0350 80,890 +0.00(+0.00%)
Oct 01, 2009 0.0350 0.0350 0.0200 0.0350 44,000 -0.01(-22.22%)
Sep 30, 2009 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 25, 2009 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 24, 2009 0.0450 0.0450 0.0450 0.0450 15,000 -0.04(-43.75%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 17, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2009 0.0400 0.0500 0.0400 0.0500 27,500 +0.01(+25.00%)
Sep 15, 2009 0.0400 0.0400 0.0400 0.0400 110 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Sep 08, 2009 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Sep 04, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Sep 03, 2009 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-20.00%)
Aug 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 26, 2009 0.0400 0.0400 0.0400 0.0400 10,500 -0.01(-20.00%)
Aug 25, 2009 0.0400 0.0500 0.0400 0.0500 30,200 +0.00(+0.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 17, 2009 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Aug 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 11, 2009 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Aug 10, 2009 0.0600 0.0600 0.0600 0.0600 10,150 +0.00(+9.09%)
Aug 07, 2009 0.0550 0.0550 0.0550 0.0550 133 -0.00(-8.33%)
Aug 06, 2009 0.0800 0.0800 0.0600 0.0600 10,400 +0.00(+9.09%)
Aug 05, 2009 0.0300 0.0550 0.0300 0.0550 86,000 +0.03(+120.00%)
Aug 04, 2009 0.0250 0.0250 0.0250 0.0250 100 -0.00(-16.67%)
Aug 03, 2009 0.0350 0.0350 0.0300 0.0300 123,000 -0.01(-14.29%)
Jul 30, 2009 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Jul 27, 2009 0.0370 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 24, 2009 0.0370 0.0370 0.0370 0.0370 50,000 -0.00(-7.50%)
Jul 22, 2009 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 21, 2009 0.0450 0.0450 0.0320 0.0450 8,600 +0.00(+0.00%)
Jul 20, 2009 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Jul 17, 2009 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-12.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Jul 15, 2009 0.0400 0.0500 0.0400 0.0500 10,818 +0.01(+42.86%)
Jul 14, 2009 0.0350 0.0550 0.0350 0.0350 4,380 -0.02(-36.36%)
Jul 10, 2009 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 09, 2009 0.0400 0.0600 0.0400 0.0600 6,000 -0.01(-14.29%)
Jul 07, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 06, 2009 0.0600 0.0600 0.0400 0.0600 5,600 +0.00(+0.00%)
Jul 02, 2009 0.0700 0.0700 0.0400 0.0600 20,500 +0.01(+20.00%)
Jul 01, 2009 0.0400 0.0500 0.0400 0.0500 80,000 +0.00(+0.00%)
Jun 30, 2009 0.0600 0.0600 0.0500 0.0500 65,800 -0.01(-16.67%)
Jun 29, 2009 0.0600 0.0600 0.0600 0.0600 30,600 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jun 25, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 24, 2009 0.0600 0.0700 0.0600 0.0700 9,119 +0.00(+0.00%)
Jun 23, 2009 0.0600 0.0700 0.0600 0.0700 30,000 -0.03(-30.00%)
Jun 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 15, 2009 0.1200 0.1200 0.1000 0.1000 8,900 -0.02(-16.67%)
Jun 12, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jun 11, 2009 0.0900 0.1200 0.0600 0.1200 9,300 -0.03(-20.00%)
Jun 10, 2009 0.1500 0.1500 0.1000 0.1500 13,000 +0.00(+0.00%)
Jun 09, 2009 0.1900 0.1900 0.1100 0.1500 17,100 -0.10(-40.00%)
Jun 08, 2009 0.2280 0.2500 0.2280 0.2500 1,000 +0.16(+194.12%)
Jun 05, 2009 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Jun 04, 2009 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jun 03, 2009 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jun 02, 2009 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Jun 01, 2009 0.0850 0.0850 0.0850 0.0850 115,000 +0.01(+6.25%)
May 29, 2009 0.0890 0.0890 0.0800 0.0800 250,250 +0.03(+60.00%)
May 28, 2009 0.0500 0.0500 0.0500 0.0500 921 -0.01(-16.67%)
May 27, 2009 0.0600 0.0600 0.0500 0.0600 147,900 -0.01(-14.29%)
May 21, 2009 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 20, 2009 0.0700 0.0800 0.0700 0.0800 12,600 +0.01(+14.29%)
May 19, 2009 0.0800 0.0800 0.0700 0.0700 1,750 +0.00(+0.00%)
May 15, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 14, 2009 0.0650 0.0650 0.0600 0.0600 49,603 -0.01(-7.69%)
May 13, 2009 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 12, 2009 0.0650 0.0650 0.0650 0.0650 1,850 -0.01(-7.14%)
May 11, 2009 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
May 08, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 07, 2009 0.0750 0.0750 0.0750 0.0750 4,100 +0.01(+25.00%)
May 06, 2009 0.1300 0.1300 0.0600 0.0600 1,400 -0.07(-53.85%)
Apr 30, 2009 0.1300 0.1300 0.1300 0 +0.07(+116.67%)
Apr 29, 2009 0.0600 0.0600 0.0600 0.0600 200 -0.05(-45.45%)
Apr 28, 2009 0.0750 0.1100 0.0750 0.1100 2,200 +0.01(+10.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 24, 2009 0.0700 0.1000 0.0700 0.1000 1,200 +0.03(+42.86%)
Apr 23, 2009 0.0700 0.1000 0.0600 0.0700 7,000 -0.03(-30.00%)
Apr 15, 2009 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 14, 2009 0.0800 0.0800 0.0800 0.0800 3,685 +0.00(+0.00%)
Apr 13, 2009 0.0800 0.0800 0.0800 0.0800 3,500 -0.05(-38.46%)
Apr 07, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 06, 2009 0.1000 0.1300 0.1000 0.1300 5,500 +0.00(+0.00%)
Mar 30, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.05(+100.00%)
Mar 24, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.10(-66.67%)
Mar 20, 2009 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Mar 13, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.2000 0.1000 0.2000 3,700 +0.10(+100.00%)
Mar 11, 2009 0.2000 0.2000 0.1000 0.1000 400 +0.02(+25.00%)
Mar 10, 2009 0.0600 0.0800 0.0600 0.0800 18,800 +0.04(+100.00%)
Mar 09, 2009 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0600 0.0400 0.0400 5,187 +0.00(+0.00%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 23,252 +0.00(+0.00%)
Mar 04, 2009 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Mar 02, 2009 0.0600 0.0600 0.0350 0.0600 3,700 +0.02(+50.00%)
Feb 24, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2009 0.0500 0.0500 0.0400 0.0400 11,138 -0.01(-20.00%)
Feb 19, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 200 +0.01(+25.00%)
Feb 17, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Feb 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2009 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Feb 10, 2009 0.0400 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Feb 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2009 0.0400 0.0400 0.0400 0.0400 470 -0.03(-42.86%)
Feb 05, 2009 0.0700 0.0700 0.0700 0.0700 700 +0.02(+40.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2009 0.0600 0.0600 0.0500 0.0500 9,600 -0.01(-16.67%)
Feb 02, 2009 0.0600 0.0600 0.0600 0.0600 2,500 +0.01(+20.00%)
Jan 30, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2009 0.0500 0.0500 0.0500 0.0500 300 -0.03(-37.50%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 250 +0.05(+166.67%)
Jan 27, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 26, 2009 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 23, 2009 0.0300 0.0300 0.0300 0.0300 882 +0.00(+0.00%)
Jan 22, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2009 0.0300 0.0300 0.0300 0.0300 500 -0.02(-40.00%)
Jan 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0700 0.0500 0.0500 7,100 -0.02(-33.33%)
Jan 12, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 08, 2009 0.0500 0.0700 0.0500 0.0700 19,500 +0.03(+55.56%)
Jan 07, 2009 0.0450 0.0450 0.0450 0.0450 5,900 +0.01(+50.00%)
Jan 06, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2009 0.0300 0.0340 0.0300 0.0300 35,000 +0.00(+0.00%)
Dec 31, 2008 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 30, 2008 0.0400 0.0400 0.0400 0.0400 35,600 -0.00(-11.11%)
Dec 29, 2008 0.0450 0.0450 0.0450 0.0450 5,800 +0.00(+0.00%)
Dec 26, 2008 0.0450 0.0450 0.0450 0.0450 10,000 -0.03(-40.00%)
Dec 24, 2008 0.0750 0.0750 0.0750 0.0750 200 +0.03(+66.67%)
Dec 23, 2008 0.0400 0.0450 0.0350 0.0450 3,540 +0.01(+28.57%)
Dec 22, 2008 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 0.0350 0.0350 400 -0.00(-12.50%)
Dec 18, 2008 0.0350 0.0400 0.0350 0.0400 14,015 -0.01(-20.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 15, 2008 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Dec 11, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0500 39,000 +0.04(+233.33%)
Dec 09, 2008 0.0400 0.0400 0.0150 0.0150 48,418 -0.01(-50.00%)
Dec 08, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 03, 2008 0.0500 0.0500 0.0100 0.0300 66,595 -0.02(-40.00%)
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.