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

Liveworld Inc (OP: LVWD )

N/A UNCHANGED
Last 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 (%)
Dec 31, 2020 0.0649 0.0649 0.0649 127,425 -0.00(-3.13%)
Dec 30, 2020 0.0665 0.0670 0.0410 0.0670 127,425 -0.01(-8.22%)
Dec 28, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Dec 24, 2020 0.0520 0.0730 0.0520 0.0730 15,200 +0.00(+0.00%)
Dec 23, 2020 0.0625 0.0730 0.0625 0.0730 11,306 -0.00(-1.35%)
Dec 22, 2020 0.0630 0.0740 0.0630 0.0740 11,534 +0.00(+5.71%)
Dec 21, 2020 0.0512 0.0700 0.0410 0.0700 264,225 -0.00(-6.67%)
Dec 18, 2020 0.0631 0.0750 0.0631 0.0750 2,400 +0.00(+0.00%)
Dec 17, 2020 0.0512 0.0750 0.0512 0.0750 137,100 -0.02(-21.79%)
Dec 16, 2020 0.0799 0.0959 0.0799 0.0959 500 +0.00(+3.12%)
Dec 15, 2020 0.0850 0.0930 0.0725 0.0930 2,500 +0.00(+0.11%)
Dec 14, 2020 0.0600 0.0930 0.0600 0.0929 700 -0.00(-0.11%)
Dec 11, 2020 0.0605 0.0930 0.0605 0.0930 21,500 +0.00(+0.00%)
Dec 10, 2020 0.0735 0.0930 0.0735 0.0930 13,520 +0.01(+7.51%)
Dec 09, 2020 0.0800 0.0865 0.0765 0.0865 2,350 +0.01(+13.07%)
Dec 08, 2020 0.0765 0.0765 0.0765 0.0765 500 +0.01(+9.29%)
Dec 07, 2020 0.0800 0.0800 0.0650 0.0700 22,400 -0.03(-29.29%)
Dec 04, 2020 0.0990 0.0990 0.0725 0.0990 4,300 +0.00(+0.00%)
Dec 03, 2020 0.0950 0.0990 0.0795 0.0990 12,600 +0.00(+4.21%)
Dec 01, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 30, 2020 0.0502 0.0950 0.0502 0.0950 43,470 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.0950 0.0950 0.0950 800 +0.01(+8.57%)
Nov 25, 2020 0.0800 0.0950 0.0725 0.0875 29,400 +0.01(+9.37%)
Nov 24, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0600 0.0800 89,316 +0.01(+10.34%)
Nov 20, 2020 0.0848 0.0850 0.0700 0.0725 8,900 +0.00(+0.00%)
Nov 19, 2020 0.0678 0.0725 0.0678 0.0725 2,485 -0.02(-19.44%)
Nov 18, 2020 0.0595 0.0900 0.0548 0.0900 208,300 +0.03(+51.26%)
Nov 17, 2020 0.0595 0.0595 0.0595 0.0595 500 -0.00(-0.83%)
Nov 16, 2020 0.0597 0.0600 0.0550 0.0600 22,200 +0.02(+38.57%)
Nov 13, 2020 0.0515 0.0597 0.0433 0.0433 4,900 -0.02(-27.47%)
Nov 12, 2020 0.0580 0.0597 0.0580 0.0597 15,100 +0.00(+0.00%)
Nov 11, 2020 0.0509 0.0597 0.0509 0.0597 400 +0.00(+0.00%)
Nov 09, 2020 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
Nov 06, 2020 0.0597 0.0597 0.0597 0.0597 500 +0.00(+8.55%)
Nov 05, 2020 0.0597 0.0597 0.0500 0.0550 1,200 +0.01(+36.82%)
Nov 04, 2020 0.0550 0.0597 0.0402 0.0402 4,212 -0.02(-32.66%)
Nov 02, 2020 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Oct 30, 2020 0.0500 0.0598 0.0500 0.0598 1,000 -0.00(-0.33%)
Oct 29, 2020 0.0600 0.0600 0.0450 0.0600 4,000 +0.01(+20.00%)
Oct 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0400 0.0500 2,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-9.91%)
Oct 16, 2020 0.0455 0.0600 0.0407 0.0555 156,400 +0.01(+11.00%)
Oct 15, 2020 0.0413 0.0500 0.0369 0.0500 6,011 +0.01(+21.07%)
Oct 14, 2020 0.0325 0.0413 0.0325 0.0413 3,185 -0.00(-2.82%)
Oct 13, 2020 0.0413 0.0500 0.0325 0.0425 6,100 +0.00(+2.91%)
Oct 12, 2020 0.0350 0.0413 0.0350 0.0413 1,000 -0.00(-2.82%)
Oct 09, 2020 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+2.91%)
Oct 08, 2020 0.0378 0.0430 0.0325 0.0413 19,074 +0.00(+9.26%)
Oct 06, 2020 0.0378 0.0378 0.0378 0 -0.00(-4.79%)
Oct 02, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.25%)
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.