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 (%)
Feb 28, 2006 0.4500 0.5000 0.4500 0.5000 11,600 +0.05(+11.11%)
Feb 27, 2006 0.5500 0.5500 0.4500 0.4500 3,212 -0.10(-18.18%)
Feb 24, 2006 0.4500 0.5500 0.4500 0.5500 17,100 +0.10(+22.22%)
Feb 23, 2006 0.4500 0.4500 0.4500 0.4500 7,600 -0.01(-2.17%)
Feb 22, 2006 0.4600 0.4600 0.4600 0.4600 6,000 -0.09(-16.36%)
Feb 21, 2006 0.4500 0.5500 0.4500 0.5500 37,175 +0.10(+22.22%)
Feb 17, 2006 0.6100 0.6800 0.4400 0.4500 143,056 -0.15(-25.00%)
Feb 16, 2006 0.4600 0.7100 0.4500 0.6000 153,380 +0.18(+42.86%)
Feb 15, 2006 0.4800 0.4800 0.4200 0.4200 54,170 +0.02(+5.00%)
Feb 14, 2006 0.4000 0.4000 0.4000 0.4000 31,360 +0.00(+0.00%)
Feb 13, 2006 0.4000 0.4000 0.4000 0.4000 31,500 +0.00(+0.00%)
Feb 10, 2006 0.4000 0.4000 0.4000 0.4000 5,220 +0.00(+0.00%)
Feb 09, 2006 0.4000 0.4000 0.4000 0.4000 710 -0.05(-11.11%)
Feb 08, 2006 0.3500 0.4500 0.3500 0.4500 4,500 +0.05(+12.50%)
Feb 07, 2006 0.3500 0.4000 0.3500 0.4000 3,000 +0.00(+0.00%)
Feb 06, 2006 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Feb 03, 2006 0.4000 0.4000 0.4000 0.4000 200 -0.05(-11.11%)
Feb 02, 2006 0.4000 0.4500 0.4000 0.4500 6,900 +0.05(+12.50%)
Feb 01, 2006 0.3800 0.4500 0.3800 0.4000 4,100 +0.00(+0.00%)
Jan 31, 2006 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jan 30, 2006 0.4000 0.4000 0.4000 0.4000 5,229 +0.00(+0.00%)
Jan 27, 2006 0.4000 0.4000 0.4000 0.4000 3,940 +0.00(+0.00%)
Jan 26, 2006 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 25, 2006 0.4000 0.4000 0.4000 0.4000 2,900 +0.02(+5.26%)
Jan 24, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 23, 2006 0.3800 0.3800 0.3800 0.3800 300 -0.07(-15.56%)
Jan 20, 2006 0.4200 0.4500 0.4200 0.4500 1,967 +0.05(+12.50%)
Jan 19, 2006 0.3500 0.4000 0.3500 0.4000 1,800 +0.02(+5.26%)
Jan 18, 2006 0.3800 0.3800 0.3800 0.3800 1,156 +0.00(+0.00%)
Jan 17, 2006 0.3800 0.4000 0.3800 0.3800 6,400 -0.02(-5.00%)
Jan 13, 2006 0.3900 0.4000 0.3900 0.4000 200 -0.01(-2.44%)
Jan 12, 2006 0.4100 0.4100 0.4100 0.4100 100 +0.01(+2.50%)
Jan 11, 2006 0.3900 0.4000 0.3900 0.4000 200 -0.09(-18.37%)
Jan 10, 2006 0.4100 0.4900 0.4100 0.4900 32,400 +0.09(+22.50%)
Jan 09, 2006 0.4000 0.4000 0.4000 0.4000 7,444 +0.00(+0.00%)
Jan 06, 2006 0.4000 0.4000 0.4000 0.4000 7,100 +0.00(+0.00%)
Jan 05, 2006 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jan 04, 2006 0.4500 0.4700 0.4000 0.4000 27,800 -0.03(-6.98%)
Jan 03, 2006 0.4300 0.4300 0.4100 0.4300 78,225 +0.00(+0.00%)
Dec 30, 2005 0.4000 0.4300 0.4000 0.4300 23,100 +0.03(+7.50%)
Dec 29, 2005 0.4000 0.4000 0.4000 0.4000 2,100 -0.01(-2.44%)
Dec 28, 2005 0.3600 0.4100 0.3600 0.4100 34,330 +0.05(+13.89%)
Dec 23, 2005 0.3600 0.4000 0.3600 0.3600 16,880 +0.00(+0.00%)
Dec 22, 2005 0.3000 0.3600 0.3000 0.3600 2,000 -0.04(-10.00%)
Dec 21, 2005 0.2500 0.4700 0.2500 0.4000 21,737 -0.07(-14.89%)
Dec 20, 2005 0.4100 0.4700 0.3800 0.4700 249,516 +0.06(+14.63%)
Dec 19, 2005 0.3900 0.4100 0.3900 0.4100 1,800 -0.01(-2.38%)
Dec 16, 2005 0.4100 0.4200 0.4100 0.4200 2,800 -0.06(-12.50%)
Dec 15, 2005 0.4500 0.4800 0.4100 0.4800 41,000 +0.03(+6.67%)
Dec 14, 2005 0.4700 0.4700 0.4500 0.4500 14,800 -0.02(-4.26%)
Dec 13, 2005 0.4100 0.4800 0.4100 0.4700 17,515 -0.01(-2.08%)
Dec 12, 2005 0.4200 0.4800 0.4200 0.4800 32,936 +0.05(+11.63%)
Dec 09, 2005 0.4300 0.4800 0.4300 0.4300 4,300 -0.01(-2.27%)
Dec 08, 2005 0.4200 0.4400 0.4200 0.4400 700 +0.02(+4.76%)
Dec 07, 2005 0.4200 0.4200 0.4200 0.4200 400 -0.03(-6.67%)
Dec 06, 2005 0.4100 0.4500 0.4100 0.4500 1,300 +0.04(+9.76%)
Dec 05, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 02, 2005 0.4100 0.4450 0.4100 0.4100 1,100 -0.07(-14.58%)
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.