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 (%)
Feb 27, 2004 0.1300 0.1300 0.1300 0.1300 4,850 +0.00(+0.00%)
Feb 26, 2004 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 25, 2004 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Feb 24, 2004 0.1300 0.1300 0.1300 0.1300 3,136 +0.04(+44.44%)
Feb 23, 2004 0.1700 0.1700 0.0900 0.0900 25,300 +0.00(+0.00%)
Feb 20, 2004 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 19, 2004 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 18, 2004 0.0900 0.0900 0.0900 0.0900 145 +0.00(+0.00%)
Feb 17, 2004 0.1450 0.1900 0.0900 0.0900 10,420 -0.05(-37.93%)
Feb 13, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 12, 2004 0.1450 0.1450 0.1450 0.1450 21,875 -0.05(-23.68%)
Feb 11, 2004 0.1900 0.1900 0.1900 0.1900 5,000 +0.05(+31.03%)
Feb 10, 2004 0.1450 0.1450 0.1450 0.1450 2,450 -0.05(-23.68%)
Feb 09, 2004 0.1900 0.1900 0.1900 0.1900 15,000 +0.05(+31.03%)
Feb 06, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 05, 2004 0.1450 0.1450 0.1450 0.1450 13,300 +0.00(+0.00%)
Feb 04, 2004 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Feb 03, 2004 0.1450 0.1450 0.1450 0.1450 7,500 +0.00(+0.00%)
Feb 02, 2004 0.1450 0.1450 0.1450 0.1450 7,900 -0.01(-3.33%)
Jan 30, 2004 0.1450 0.1800 0.1450 0.1500 66,975 +0.01(+3.45%)
Jan 29, 2004 0.2000 0.2000 0.1450 0.1450 13,500 +0.00(+0.00%)
Jan 28, 2004 0.1450 0.2000 0.1450 0.1450 22,611 +0.00(+0.00%)
Jan 27, 2004 0.1450 0.1450 0.1450 0.1450 5,400 +0.00(+0.00%)
Jan 26, 2004 0.1450 0.1450 0.1450 0.1450 3,200 +0.00(+0.00%)
Jan 23, 2004 0.1450 0.1450 0.1450 0.1450 9,034 +0.00(+0.00%)
Jan 22, 2004 0.1450 0.1450 0.1450 0.1450 1,493 +0.00(+0.00%)
Jan 21, 2004 0.1450 0.1450 0.1450 0.1450 5,800 +0.00(+0.00%)
Jan 20, 2004 0.1450 0.2000 0.1450 0.1450 15,700 +0.00(+0.00%)
Jan 16, 2004 0.1450 0.1450 0.1450 0.1450 2,620 +0.00(+0.00%)
Jan 15, 2004 0.1600 0.1600 0.1450 0.1450 10,200 +0.00(+0.00%)
Jan 14, 2004 0.1450 0.1450 0.1450 0.1450 1,890 +0.00(+0.00%)
Jan 13, 2004 0.1450 0.1900 0.1450 0.1450 4,304 +0.00(+0.00%)
Jan 12, 2004 0.1400 0.1900 0.1400 0.1450 13,700 +0.00(+3.57%)
Jan 09, 2004 0.1400 0.1400 0.1400 0.1400 1,325 +0.00(+0.00%)
Jan 08, 2004 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jan 07, 2004 0.1400 0.1400 0.1400 0.1400 200 -0.00(-3.45%)
Dec 31, 2003 0.1450 0.1700 0.1400 0.1450 18,994 -0.06(-27.50%)
Dec 30, 2003 0.1400 0.2000 0.1400 0.2000 68,187 +0.06(+37.93%)
Dec 29, 2003 0.1450 0.1450 0.1450 0.1450 10,700 +0.00(+3.57%)
Dec 26, 2003 0.1400 0.1400 0.1400 0.1400 47,155 +0.00(+0.00%)
Dec 24, 2003 0.1400 0.1400 0.1400 0.1400 650 -0.00(-3.45%)
Dec 23, 2003 0.1400 0.2000 0.1400 0.1450 14,400 -0.00(-2.03%)
Dec 22, 2003 0.2000 0.2000 0.0900 0.1480 81,060 +0.01(+5.71%)
Dec 19, 2003 0.1400 0.1480 0.1400 0.1400 700 +0.00(+0.00%)
Dec 18, 2003 0.0900 0.0900 0.0900 0.1400 12,775 +0.00(+0.00%)
Dec 17, 2003 0.0900 0.1400 0.0900 0.1400 8,375 +0.05(+55.56%)
Dec 16, 2003 0.0900 0.0900 0.0900 0.0900 6,600 -0.05(-37.93%)
Dec 15, 2003 0.1450 0.1450 0.1450 0.1450 18,600 +0.00(+0.00%)
Dec 12, 2003 0.1450 0.1450 0.1450 0.1450 14,125 +0.00(+0.00%)
Dec 11, 2003 0.1500 0.1450 0.1450 0.1450 16,700 -0.01(-3.33%)
Dec 10, 2003 0.1500 0.1500 0.1500 0.1500 5,100 +0.01(+3.45%)
Dec 09, 2003 0.1200 0.1450 0.1200 0.1450 7,600 +0.05(+61.11%)
Dec 08, 2003 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Dec 05, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 04, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 03, 2003 0.2800 0.2800 0.0500 0.1000 14,375 +0.02(+25.00%)
Dec 02, 2003 0.0500 0.0500 0.0500 0.0800 1,200 -0.06(-42.86%)
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.