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

Liveworld Inc (OP: LVWD )

0.1700 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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, 2013 0.2090 0.2090 0.2090 0 -0.01(-2.65%)
Nov 26, 2013 0.2147 0.2147 0.2147 0.2147 5,000 -0.00(-0.14%)
Nov 25, 2013 0.2150 0.2150 0.2150 0.2150 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2051 0.2150 0.2050 0.2150 55,100 -0.01(-4.44%)
Nov 20, 2013 0.2250 0.2250 0.2250 0 +0.02(+11.39%)
Nov 18, 2013 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Nov 15, 2013 0.2100 0.2150 0.2000 0.2000 80,600 -0.02(-7.41%)
Nov 14, 2013 0.2210 0.2210 0.2150 0.2160 68,100 -0.01(-6.09%)
Nov 12, 2013 0.2301 0.2530 0.2300 0.2300 16,707 -0.03(-11.16%)
Nov 11, 2013 0.2300 0.2589 0.2300 0.2589 86,602 +0.03(+12.57%)
Nov 08, 2013 0.2404 0.2500 0.2250 0.2300 167,700 -0.00(-0.35%)
Nov 07, 2013 0.2550 0.2550 0.2300 0.2308 67,362 -0.02(-9.49%)
Nov 06, 2013 0.2599 0.2599 0.2450 0.2550 58,921 -0.00(-1.89%)
Nov 05, 2013 0.2600 0.2600 0.2480 0.2599 198,680 -0.01(-1.92%)
Nov 04, 2013 0.2500 0.2650 0.2500 0.2650 44,597 +0.02(+6.00%)
Nov 01, 2013 0.2500 0.2500 0.2500 0.2500 3,700 +0.00(+0.00%)
Oct 31, 2013 0.2700 0.2700 0.2500 0.2500 58,600 -0.01(-3.99%)
Oct 30, 2013 0.2650 0.2700 0.2604 0.2604 15,300 -0.01(-3.56%)
Oct 29, 2013 0.2675 0.2800 0.2601 0.2700 68,045 +0.00(+0.93%)
Oct 28, 2013 0.2675 0.2675 0.2501 0.2675 17,125 +0.00(+0.00%)
Oct 25, 2013 0.2739 0.2739 0.2452 0.2675 41,872 -0.00(-0.63%)
Oct 24, 2013 0.2301 0.2692 0.2301 0.2692 33,500 +0.02(+8.16%)
Oct 23, 2013 0.2489 0.2489 0.2300 0.2489 15,100 -0.00(-0.40%)
Oct 22, 2013 0.2351 0.2550 0.2101 0.2499 102,048 -0.01(-2.91%)
Oct 21, 2013 0.2401 0.2692 0.2400 0.2574 33,100 -0.01(-4.38%)
Oct 18, 2013 0.2700 0.2700 0.2380 0.2692 101,293 -0.01(-3.86%)
Oct 17, 2013 0.2600 0.2800 0.2600 0.2800 4,000 +0.02(+7.69%)
Oct 16, 2013 0.2600 0.2700 0.2422 0.2600 21,100 +0.01(+4.04%)
Oct 15, 2013 0.2800 0.2800 0.2350 0.2499 117,245 -0.02(-8.09%)
Oct 14, 2013 0.2560 0.3050 0.2560 0.2719 22,200 -0.05(-16.08%)
Oct 11, 2013 0.2760 0.3240 0.2760 0.3240 6,500 +0.04(+13.68%)
Oct 10, 2013 0.2700 0.2879 0.2700 0.2850 19,810 +0.01(+2.74%)
Oct 09, 2013 0.2900 0.2900 0.2650 0.2774 62,900 -0.01(-4.25%)
Oct 08, 2013 0.3000 0.3000 0.2552 0.2897 117,990 -0.01(-3.43%)
Oct 07, 2013 0.3000 0.3500 0.2910 0.3000 696,565 +0.02(+7.14%)
Oct 04, 2013 0.2399 0.2950 0.2250 0.2800 592,696 +0.04(+16.67%)
Oct 03, 2013 0.2171 0.2400 0.2171 0.2400 5,100 +0.00(+0.00%)
Oct 02, 2013 0.2150 0.2400 0.2150 0.2400 650 +0.00(+0.00%)
Oct 01, 2013 0.2200 0.2400 0.2200 0.2400 13,600 +0.02(+9.09%)
Sep 30, 2013 0.2400 0.2400 0.2200 0.2200 52,500 -0.02(-8.33%)
Sep 27, 2013 0.2400 0.2400 0.2300 0.2400 14,217 +0.00(+0.00%)
Sep 26, 2013 0.2250 0.2400 0.2250 0.2400 750 +0.01(+4.35%)
Sep 25, 2013 0.2400 0.2400 0.2200 0.2300 25,700 -0.02(-7.63%)
Sep 24, 2013 0.2300 0.2490 0.2300 0.2490 47,435 +0.02(+8.26%)
Sep 23, 2013 0.2300 0.2300 0.2150 0.2300 11,100 +0.00(+0.00%)
Sep 20, 2013 0.2250 0.2300 0.2100 0.2300 72,100 +0.00(+0.00%)
Sep 19, 2013 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Sep 18, 2013 0.2350 0.2350 0.2300 0.2300 27,500 +0.01(+2.22%)
Sep 16, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 13, 2013 0.2225 0.2350 0.2200 0.2300 100,750 +0.01(+4.55%)
Sep 12, 2013 0.2000 0.2200 0.2000 0.2200 49,553 -0.01(-6.38%)
Sep 11, 2013 0.2050 0.2350 0.2000 0.2350 35,885 +0.02(+11.90%)
Sep 10, 2013 0.2100 0.2100 0.2100 0.2100 64,100 -0.01(-4.55%)
Sep 09, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Sep 06, 2013 0.2250 0.2250 0.2250 0.2250 350 +0.00(+0.00%)
Sep 05, 2013 0.2050 0.2250 0.2050 0.2250 2,400 +0.02(+9.76%)
Sep 04, 2013 0.2000 0.2350 0.2000 0.2050 38,353 +0.02(+13.76%)
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.