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 (%)
Dec 31, 2004 0.3100 0.3600 0.3100 0.3500 15,800 +0.02(+6.06%)
Dec 30, 2004 0.3100 0.3300 0.3100 0.3300 51,145 +0.02(+6.45%)
Dec 29, 2004 0.3200 0.3400 0.3100 0.3100 91,377 -0.02(-6.06%)
Dec 28, 2004 0.3200 0.3300 0.3100 0.3300 15,450 +0.00(+0.00%)
Dec 27, 2004 0.3200 0.3300 0.3200 0.3300 14,690 -0.03(-8.33%)
Dec 23, 2004 0.3100 0.3600 0.3100 0.3600 6,200 +0.00(+0.00%)
Dec 22, 2004 0.3100 0.3600 0.3100 0.3600 9,902 +0.03(+9.09%)
Dec 21, 2004 0.3300 0.3300 0.3300 0.3300 52,300 +0.00(+0.00%)
Dec 20, 2004 0.3100 0.3300 0.3100 0.3300 5,596 +0.03(+10.00%)
Dec 17, 2004 0.3500 0.3600 0.3000 0.3000 8,000 +0.00(+0.00%)
Dec 16, 2004 0.2900 0.3500 0.2900 0.3000 2,255 +0.00(+0.00%)
Dec 15, 2004 0.3000 0.3000 0.3000 0.3000 5,700 -0.03(-9.09%)
Dec 14, 2004 0.3100 0.3300 0.3100 0.3300 40,500 +0.02(+6.45%)
Dec 13, 2004 0.3100 0.3100 0.3100 0.3100 2,900 +0.00(+0.00%)
Dec 10, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 09, 2004 0.3300 0.3300 0.3100 0.3100 19,000 -0.01(-3.13%)
Dec 08, 2004 0.3200 0.3200 0.3200 0.3200 2,000 -0.05(-13.51%)
Dec 07, 2004 0.3100 0.3700 0.3100 0.3700 5,845 +0.07(+23.33%)
Dec 06, 2004 0.2700 0.3700 0.2700 0.3000 3,755 +0.00(+0.00%)
Dec 03, 2004 0.2700 0.3900 0.2700 0.3000 11,997 -0.01(-3.23%)
Dec 02, 2004 0.2700 0.3100 0.2700 0.3100 600 +0.00(+0.00%)
Dec 01, 2004 0.3100 0.3300 0.3000 0.3100 50,155 +0.00(+0.00%)
Nov 30, 2004 0.3100 0.3100 0.3100 0.3100 3,000 -0.02(-6.06%)
Nov 29, 2004 0.3000 0.4000 0.3000 0.3300 17,320 +0.00(+0.00%)
Nov 26, 2004 0.3000 0.3300 0.3000 0.3300 600 +0.00(+0.00%)
Nov 24, 2004 0.3000 0.4000 0.3000 0.3300 14,783 +0.03(+10.00%)
Nov 23, 2004 0.3000 0.3000 0.3000 0.3000 1,100 -0.03(-9.09%)
Nov 22, 2004 0.4000 0.4000 0.3000 0.3300 24,025 -0.05(-13.16%)
Nov 19, 2004 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 18, 2004 0.3800 0.3800 0.3300 0.3800 4,000 +0.00(+0.00%)
Nov 17, 2004 0.2700 0.3800 0.2700 0.3800 68,620 +0.08(+26.67%)
Nov 16, 2004 0.2700 0.3300 0.2700 0.3000 13,215 +0.00(+0.00%)
Nov 15, 2004 0.2600 0.3300 0.2600 0.3000 38,281 +0.00(+0.00%)
Nov 12, 2004 0.2600 0.3000 0.2600 0.3000 5,725 +0.04(+15.38%)
Nov 11, 2004 0.2600 0.2600 0.2600 0.2600 3,100 +0.00(+0.00%)
Nov 10, 2004 0.2600 0.2600 0.2600 0.2600 300 -0.04(-13.33%)
Nov 09, 2004 0.2600 0.3000 0.2600 0.3000 53,400 +0.03(+11.11%)
Nov 08, 2004 0.2700 0.2900 0.2700 0.2700 3,350 +0.00(+0.00%)
Nov 05, 2004 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Nov 04, 2004 0.2700 0.2800 0.2700 0.2700 29,200 +0.00(+0.00%)
Nov 03, 2004 0.2700 0.3000 0.2700 0.2700 4,500 +0.00(+0.00%)
Nov 02, 2004 0.2800 0.2800 0.2700 0.2700 4,300 -0.03(-10.00%)
Nov 01, 2004 0.2800 0.3100 0.2800 0.3000 54,854 -0.04(-11.76%)
Oct 29, 2004 0.2600 0.3400 0.2600 0.3400 19,000 +0.04(+13.33%)
Oct 28, 2004 0.2700 0.3000 0.2700 0.3000 7,800 +0.04(+15.38%)
Oct 27, 2004 0.2400 0.3000 0.2400 0.2600 10,750 -0.02(-7.14%)
Oct 26, 2004 0.2300 0.3500 0.2300 0.2800 2,743 +0.02(+7.69%)
Oct 25, 2004 0.2400 0.2800 0.2400 0.2600 2,600 +0.00(+0.00%)
Oct 22, 2004 0.2300 0.3500 0.2300 0.2600 3,600 -0.09(-25.71%)
Oct 21, 2004 0.2300 0.3500 0.2300 0.3500 1,150 +0.12(+52.17%)
Oct 20, 2004 0.2250 0.2400 0.2250 0.2300 3,800 -0.07(-23.33%)
Oct 19, 2004 0.2100 0.3500 0.2100 0.3000 14,300 -0.05(-14.29%)
Oct 18, 2004 0.3500 0.3500 0.3500 0.3500 10,000 +0.12(+52.17%)
Oct 15, 2004 0.2100 0.4000 0.2100 0.2300 12,950 -0.12(-34.29%)
Oct 14, 2004 0.3500 0.3500 0.3500 0.3500 5,145 -0.05(-12.50%)
Oct 13, 2004 0.2100 0.4000 0.2100 0.4000 5,294 +0.10(+33.33%)
Oct 12, 2004 0.2100 0.3000 0.2100 0.3000 2,500 +0.08(+36.36%)
Oct 11, 2004 0.2200 0.2200 0.2200 0.2200 2,100 -0.13(-37.14%)
Oct 08, 2004 0.2100 0.3500 0.2100 0.3500 5,015 +0.15(+75.00%)
Oct 07, 2004 0.2000 0.2000 0.2000 0.2000 2,800 +0.00(+0.00%)
Oct 06, 2004 0.2100 0.3000 0.2000 0.2000 8,905 -0.03(-13.04%)
Oct 05, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2004 0.2000 0.2300 0.2000 0.2300 2,300 -0.17(-42.50%)
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.