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

Liveworld Inc (OP: LVWD )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 (%)
Apr 29, 2005 0.3600 0.4000 0.3500 0.3700 4,010 +0.02(+5.71%)
Apr 28, 2005 0.3700 0.4000 0.3500 0.3500 28,075 -0.02(-5.41%)
Apr 27, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 26, 2005 0.3700 0.3700 0.3700 0.3700 4,400 +0.01(+2.78%)
Apr 25, 2005 0.3700 0.3700 0.3500 0.3600 5,750 -0.01(-2.70%)
Apr 22, 2005 0.4000 0.4000 0.3700 0.3700 12,405 -0.04(-9.76%)
Apr 21, 2005 0.3800 0.4100 0.3800 0.4100 2,000 +0.00(+0.00%)
Apr 20, 2005 0.3700 0.4100 0.3700 0.4100 11,270 +0.02(+5.13%)
Apr 19, 2005 0.3800 0.4500 0.3700 0.3900 42,155 +0.02(+5.41%)
Apr 18, 2005 0.4000 0.4000 0.3700 0.3700 9,260 +0.02(+5.71%)
Apr 15, 2005 0.3500 0.3850 0.3500 0.3500 7,500 +0.00(+0.00%)
Apr 14, 2005 0.3500 0.3850 0.3500 0.3500 2,600 +0.00(+0.00%)
Apr 13, 2005 0.3500 0.3850 0.3500 0.3500 12,600 -0.01(-1.41%)
Apr 12, 2005 0.3600 0.3800 0.3550 0.3550 7,976 -0.05(-11.25%)
Apr 11, 2005 0.3600 0.4000 0.3600 0.4000 10,250 +0.04(+11.11%)
Apr 08, 2005 0.3500 0.4000 0.3500 0.3600 8,200 +0.00(+0.00%)
Apr 07, 2005 0.3500 0.3800 0.3500 0.3600 4,900 -0.04(-10.00%)
Apr 06, 2005 0.3950 0.4000 0.3500 0.4000 2,460 +0.02(+3.90%)
Apr 05, 2005 0.3500 0.3850 0.3500 0.3850 9,051 +0.01(+1.32%)
Apr 04, 2005 0.3600 0.4000 0.3600 0.3800 4,200 +0.02(+5.56%)
Apr 01, 2005 0.3200 0.3800 0.3200 0.3600 12,200 +0.04(+12.50%)
Mar 31, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 30, 2005 0.3800 0.4000 0.3100 0.3200 223,672 -0.07(-17.95%)
Mar 29, 2005 0.3800 0.3900 0.3800 0.3900 6,600 +0.00(+0.00%)
Mar 28, 2005 0.3800 0.4000 0.3800 0.3900 16,900 +0.01(+2.63%)
Mar 24, 2005 0.3900 0.4300 0.3800 0.3800 8,290 +0.00(+0.00%)
Mar 23, 2005 0.3900 0.3900 0.3800 0.3800 11,100 -0.01(-2.56%)
Mar 22, 2005 0.3800 0.3900 0.3800 0.3900 18,000 +0.01(+2.63%)
Mar 21, 2005 0.3800 0.3800 0.3800 0.3800 2,325 +0.00(+0.00%)
Mar 18, 2005 0.3800 0.3900 0.3800 0.3800 7,487 +0.00(+0.00%)
Mar 17, 2005 0.3800 0.3900 0.3800 0.3800 16,300 +0.00(+0.00%)
Mar 16, 2005 0.3800 0.4000 0.3700 0.3800 30,500 +0.00(+0.00%)
Mar 15, 2005 0.4000 0.4100 0.3800 0.3800 28,700 -0.02(-5.00%)
Mar 14, 2005 0.4700 0.4700 0.4000 0.4000 51,600 -0.07(-14.89%)
Mar 11, 2005 0.4000 0.4700 0.4000 0.4700 18,225 +0.07(+17.50%)
Mar 10, 2005 0.4000 0.4700 0.4000 0.4000 58,432 +0.00(+0.00%)
Mar 09, 2005 0.4000 0.4500 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 08, 2005 0.4700 0.4700 0.4000 0.4000 8,000 +0.00(+0.00%)
Mar 07, 2005 0.4000 0.4200 0.4000 0.4000 16,978 -0.01(-2.44%)
Mar 04, 2005 0.4100 0.4700 0.3900 0.4100 55,336 -0.04(-8.89%)
Mar 03, 2005 0.4000 0.4500 0.3900 0.4500 34,443 +0.05(+12.50%)
Mar 02, 2005 0.4200 0.4200 0.3700 0.4000 21,498 -0.02(-4.76%)
Mar 01, 2005 0.4000 0.4200 0.3600 0.4200 114,825 +0.01(+2.44%)
Feb 28, 2005 0.4000 0.4100 0.4000 0.4100 19,500 +0.01(+2.50%)
Feb 25, 2005 0.4000 0.4000 0.4000 0.4000 50,600 +0.00(+0.00%)
Feb 24, 2005 0.4000 0.4000 0.4000 0.4000 19,100 +0.00(+0.00%)
Feb 23, 2005 0.3600 0.4000 0.3600 0.4000 23,800 +0.01(+2.56%)
Feb 22, 2005 0.3600 0.4500 0.3600 0.3900 45,742 +0.02(+5.41%)
Feb 18, 2005 0.3800 0.4000 0.3500 0.3700 62,630 -0.01(-2.63%)
Feb 17, 2005 0.3500 0.3900 0.3500 0.3800 3,522 +0.00(+0.00%)
Feb 16, 2005 0.3700 0.4600 0.3700 0.3800 24,700 +0.01(+2.70%)
Feb 15, 2005 0.3700 0.4000 0.3700 0.3700 17,711 -0.03(-7.50%)
Feb 14, 2005 0.4600 0.4600 0.3900 0.4000 63,650 -0.05(-11.11%)
Feb 11, 2005 0.4200 0.4500 0.3800 0.4500 17,700 +0.03(+7.14%)
Feb 10, 2005 0.3800 0.4400 0.3800 0.4200 90,872 +0.04(+10.53%)
Feb 09, 2005 0.4700 0.4700 0.3800 0.3800 110,132 -0.02(-5.00%)
Feb 08, 2005 0.3900 0.4500 0.3700 0.4000 191,935 +0.02(+5.26%)
Feb 07, 2005 0.3500 0.4000 0.3500 0.3800 153,116 +0.08(+26.67%)
Feb 04, 2005 0.3400 0.3600 0.3000 0.3000 60,725 -0.04(-11.76%)
Feb 03, 2005 0.3100 0.3800 0.3100 0.3400 7,330 +0.02(+6.25%)
Feb 02, 2005 0.3800 0.3800 0.3200 0.3200 11,764 -0.03(-8.57%)
Feb 01, 2005 0.3800 0.3800 0.3200 0.3500 46,302 +0.03(+9.37%)
Jan 31, 2005 0.2900 0.3400 0.2800 0.3200 14,000 +0.04(+14.29%)
Jan 28, 2005 0.2900 0.3800 0.2800 0.2800 23,030 -0.01(-3.45%)
Jan 27, 2005 0.3100 0.3100 0.2800 0.2900 5,050 -0.01(-3.33%)
Jan 26, 2005 0.3000 0.3000 0.2900 0.3000 11,632 +0.00(+0.00%)
Jan 25, 2005 0.2800 0.3000 0.2800 0.3000 1,700 +0.01(+3.45%)
Jan 24, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 21, 2005 0.2700 0.2900 0.2700 0.2900 2,440 -0.06(-17.14%)
Jan 20, 2005 0.2800 0.3800 0.2700 0.3500 11,254 +0.04(+12.90%)
Jan 19, 2005 0.3100 0.3400 0.2900 0.3100 20,658 -0.02(-6.06%)
Jan 18, 2005 0.3600 0.3600 0.3100 0.3300 16,150 +0.02(+6.45%)
Jan 14, 2005 0.3100 0.3100 0.3100 0.3100 18,500 +0.00(+0.00%)
Jan 13, 2005 0.3100 0.3100 0.3100 0.3100 2,300 -0.01(-3.13%)
Jan 12, 2005 0.3100 0.3200 0.3100 0.3200 13,550 +0.00(+0.00%)
Jan 11, 2005 0.3100 0.3200 0.3100 0.3200 4,000 +0.00(+0.00%)
Jan 10, 2005 0.3600 0.3600 0.3100 0.3200 7,060 -0.04(-11.11%)
Jan 07, 2005 0.3100 0.3600 0.3100 0.3600 2,500 +0.01(+2.86%)
Jan 06, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 05, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 04, 2005 0.3400 0.3500 0.3200 0.3500 5,600 +0.02(+6.06%)
Jan 03, 2005 0.3100 0.3300 0.3100 0.3300 2,000 -0.02(-5.71%)
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%)
Oct 01, 2004 0.3500 0.4000 0.1500 0.4000 153,060 +0.00(+0.00%)
Sep 30, 2004 0.3500 0.4000 0.3500 0.4000 1,300 +0.00(+0.00%)
Sep 29, 2004 0.4200 0.4200 0.3400 0.4000 1,520 +0.04(+11.11%)
Sep 28, 2004 0.3700 0.3700 0.3600 0.3600 5,000 -0.04(-10.00%)
Sep 27, 2004 0.3500 0.4000 0.3500 0.4000 32,200 -0.01(-2.44%)
Sep 24, 2004 0.4000 0.4900 0.4000 0.4100 43,456 -0.07(-14.58%)
Sep 23, 2004 0.5100 0.5100 0.4500 0.4800 96,499 -0.02(-4.00%)
Sep 22, 2004 0.3000 0.5000 0.3000 0.5000 30,650 +0.01(+2.04%)
Sep 21, 2004 0.5500 0.5500 0.2500 0.4900 10,500 +0.04(+8.89%)
Sep 20, 2004 0.2500 0.5000 0.2500 0.4500 54,403 -0.05(-10.00%)
Sep 17, 2004 0.2700 0.5000 0.2500 0.5000 95,880 +0.25(+100.00%)
Sep 16, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2004 0.2700 0.2700 0.2300 0.2500 21,335 +0.01(+4.17%)
Sep 14, 2004 0.2400 0.2700 0.2300 0.2400 38,835 +0.00(+0.00%)
Sep 13, 2004 0.1800 0.2400 0.1800 0.2400 30,120 +0.02(+9.09%)
Sep 10, 2004 0.2400 0.2400 0.1900 0.2200 10,242 -0.02(-8.33%)
Sep 09, 2004 0.1700 0.2400 0.1700 0.2400 830 +0.07(+41.18%)
Sep 08, 2004 0.1700 0.1700 0.1700 0.1700 200 -0.05(-22.73%)
Sep 07, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 03, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2004 0.2100 0.2500 0.1700 0.2200 70,550 -0.04(-15.38%)
Sep 01, 2004 0.2100 0.2600 0.2000 0.2600 115,490 +0.04(+18.18%)
Aug 31, 2004 0.2200 0.2200 0.1700 0.2200 33,305 +0.04(+22.22%)
Aug 30, 2004 0.1300 0.1300 0.1300 0.1800 6,800 -0.03(-14.29%)
Aug 27, 2004 0.1200 0.2100 0.1200 0.2100 15,518 +0.09(+75.00%)
Aug 26, 2004 0.1200 0.1200 0.1200 0.1200 100 -0.10(-45.45%)
Aug 25, 2004 0.2200 0.2200 0.2200 0.2200 225 +0.07(+46.67%)
Aug 24, 2004 0.1500 0.1500 0.1500 0.1500 100 +0.03(+25.00%)
Aug 23, 2004 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Aug 20, 2004 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 19, 2004 0.1100 0.1100 0.1100 0.1100 382 -0.06(-35.29%)
Aug 18, 2004 0.1100 0.1700 0.1100 0.1700 9,000 -0.05(-22.73%)
Aug 17, 2004 0.1100 0.2200 0.1100 0.2200 17,000 +0.07(+46.67%)
Aug 16, 2004 0.1000 0.1500 0.1000 0.1500 8,550 +0.05(+57.89%)
Aug 13, 2004 0.0950 0.0950 0.0950 0.0950 100 -0.01(-5.00%)
Aug 12, 2004 0.0950 0.1000 0.0950 0.1000 4,500 +0.01(+5.26%)
Aug 11, 2004 0.1400 0.1400 0.0950 0.0950 525 -0.05(-32.14%)
Aug 10, 2004 0.0950 0.1100 0.0950 0.1400 20,170 +0.04(+40.00%)
Aug 09, 2004 0.1100 0.1100 0.1000 0.1000 530 +0.01(+11.11%)
Aug 06, 2004 0.1100 0.1100 0.0900 0.0900 26,100 +0.02(+28.57%)
Aug 05, 2004 0.0700 0.0700 0.0700 0.0700 1,000 -0.04(-36.36%)
Aug 04, 2004 0.1100 0.1100 0.1100 0.1100 265 +0.00(+0.00%)
Aug 03, 2004 0.1000 0.1200 0.1000 0.1100 23,000 +0.00(+0.00%)
Aug 02, 2004 0.1000 0.1100 0.1000 0.1100 700 +0.01(+10.00%)
Jul 30, 2004 0.1000 0.1000 0.1000 0.1000 1,200 -0.02(-16.67%)
Jul 29, 2004 0.1400 0.1400 0.1200 0.1200 5,500 +0.01(+9.09%)
Jul 28, 2004 0.1000 0.1500 0.1000 0.1100 28,750 +0.01(+10.00%)
Jul 27, 2004 0.1200 0.1500 0.1000 0.1000 12,000 -0.05(-33.33%)
Jul 26, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 23, 2004 0.0900 0.1500 0.0800 0.1500 31,350 +0.06(+66.67%)
Jul 22, 2004 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2004 0.0900 0.0900 0.0900 0.0900 200 -0.02(-18.18%)
Jul 20, 2004 0.0700 0.0700 0.0700 0.1100 13,800 -0.04(-26.67%)
Jul 19, 2004 0.1700 0.1700 0.1500 0.1500 6,540 +0.07(+87.50%)
Jul 16, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2004 0.0800 0.0800 0.0800 0.0800 250 +0.00(+0.00%)
Jul 14, 2004 0.1000 0.1000 0.0800 0.0800 28,690 -0.02(-20.00%)
Jul 13, 2004 0.1000 0.1000 0.1000 0.1000 200 -0.05(-33.33%)
Jul 12, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 09, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2004 0.1000 0.1500 0.1000 0.1500 1,450 +0.00(+0.00%)
Jul 07, 2004 0.1500 0.1500 0.1000 0.1500 51,100 +0.00(+0.00%)
Jul 06, 2004 0.1000 0.1000 0.1000 0.1500 9,000 -0.02(-11.76%)
Jul 02, 2004 0.1500 0.1700 0.1400 0.1700 13,200 +0.03(+21.43%)
Jul 01, 2004 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Jun 30, 2004 0.1400 0.1400 0.1400 0.1400 300 -0.03(-17.65%)
Jun 29, 2004 0.1500 0.1700 0.1500 0.1700 17,344 +0.00(+0.00%)
Jun 28, 2004 0.1500 0.1700 0.1500 0.1700 17,500 -0.01(-5.56%)
Jun 25, 2004 0.1500 0.1800 0.1500 0.1800 7,700 +0.02(+12.50%)
Jun 24, 2004 0.1500 0.1600 0.1500 0.1600 7,000 -0.02(-11.11%)
Jun 23, 2004 0.1700 0.1800 0.1700 0.1800 27,200 +0.01(+5.88%)
Jun 22, 2004 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Jun 21, 2004 0.1700 0.1700 0.1700 0.1700 100 -0.01(-5.56%)
Jun 18, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 17, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 16, 2004 0.1700 0.1800 0.1700 0.1800 18,450 -0.02(-10.00%)
Jun 15, 2004 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Jun 14, 2004 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 10, 2004 0.1700 0.1700 0.1700 0.1700 800 +0.00(+0.00%)
Jun 09, 2004 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Jun 08, 2004 0.1700 0.1800 0.1700 0.1800 5,509 -0.02(-10.00%)
Jun 07, 2004 0.1700 0.2000 0.1700 0.2000 6,190 +0.00(+0.00%)
Jun 04, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 03, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 02, 2004 0.1600 0.2000 0.1600 0.2000 20,470 +0.04(+25.00%)
Jun 01, 2004 0.1600 0.1800 0.1600 0.1600 17,000 +0.00(+0.00%)
May 28, 2004 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 27, 2004 0.1600 0.1600 0.1600 0.1600 295 +0.00(+0.00%)
May 26, 2004 0.1600 0.1600 0.1600 0.1600 375 +0.00(+0.00%)
May 25, 2004 0.1600 0.1600 0.1600 0.1600 100 -0.02(-11.11%)
May 24, 2004 0.1600 0.2000 0.1600 0.1800 1,670 +0.01(+5.88%)
May 21, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 20, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 19, 2004 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
May 18, 2004 0.1700 0.1700 0.1700 0.1700 100 -0.03(-15.00%)
May 17, 2004 0.1800 0.2000 0.1800 0.2000 29,180 +0.00(+0.00%)
May 14, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2004 0.1800 0.2000 0.1800 0.2000 21,000 +0.02(+11.11%)
May 12, 2004 0.1800 0.1800 0.1800 0.1800 2,300 +0.00(+0.00%)
May 11, 2004 0.1800 0.1800 0.1800 0.1800 375 -0.02(-10.00%)
May 10, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2004 0.1700 0.2000 0.1700 0.2000 4,000 +0.00(+0.00%)
May 06, 2004 0.2000 0.2000 0.2000 0.2000 7,500 +0.03(+17.65%)
May 05, 2004 0.1600 0.1700 0.1600 0.1700 5,600 +0.01(+6.25%)
May 04, 2004 0.1700 0.2000 0.1500 0.1600 122,200 -0.03(-15.79%)
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.