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

Liveworld Inc (OP: LVWD )

0.1700 UNCHANGED
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 (%)
Apr 30, 2014 0.2450 0.2450 0.2450 0.2450 0 -0.01(-5.70%)
Apr 29, 2014 0.2598 0.2598 0.2598 0.2598 2,000 +0.01(+3.92%)
Apr 25, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 24, 2014 0.2784 0.2784 0.2550 0.2550 727 +0.00(+1.23%)
Apr 15, 2014 0.2519 0.2519 0.2519 0 -0.00(-0.12%)
Apr 14, 2014 0.2521 0.2800 0.2521 0.2522 1,700 -0.01(-3.00%)
Apr 11, 2014 0.2521 0.2600 0.2521 0.2600 0 +0.00(+0.00%)
Apr 09, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2014 0.2600 0.2600 0.2600 0.2600 1,050 +0.00(+0.00%)
Apr 07, 2014 0.2600 0.2600 0.2600 0.2600 101,300 +0.00(+0.00%)
Apr 04, 2014 0.2600 0.2900 0.2600 0.2600 0 -0.01(-1.89%)
Apr 03, 2014 0.2650 0.2650 0.2600 0.2650 4,650 +0.00(+0.00%)
Apr 02, 2014 0.2650 0.2650 0.2650 0.2650 21,060 -0.01(-1.85%)
Mar 31, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2014 0.2600 0.2600 0.2600 0.2600 265 +0.01(+3.09%)
Mar 24, 2014 0.2522 0.2522 0.2522 0 -0.01(-3.00%)
Mar 20, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 19, 2014 0.2700 0.2700 0.2700 0.2700 5,634 -0.01(-3.57%)
Mar 18, 2014 0.2749 0.2800 0.2601 0.2800 16,354 +0.01(+1.82%)
Mar 17, 2014 0.2750 0.2750 0.2750 0.2750 290 +0.01(+1.85%)
Mar 14, 2014 0.2501 0.2700 0.2501 0.2700 0 +0.02(+7.96%)
Mar 13, 2014 0.2501 0.2501 0.2501 0.2501 1,000 +0.00(+0.04%)
Mar 11, 2014 0.2500 0.2500 0.2500 0 -0.02(-8.93%)
Mar 07, 2014 0.2745 0.2745 0.2745 75 +0.00(+1.67%)
Mar 06, 2014 0.2581 0.2746 0.2451 0.2700 22,640 -0.00(-1.68%)
Mar 05, 2014 0.2400 0.2746 0.2400 0.2746 87,051 +0.03(+10.28%)
Mar 04, 2014 0.2500 0.2500 0.2490 0.2490 15,000 +0.00(+0.40%)
Mar 03, 2014 0.2480 0.2480 0.2480 0.2480 200 -0.00(-0.80%)
Feb 28, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 26, 2014 0.2700 0.2700 0.2700 0 +0.03(+14.41%)
Feb 25, 2014 0.2350 0.2360 0.2350 0.2360 440 -0.01(-5.60%)
Feb 24, 2014 0.2500 0.2510 0.2500 0.2500 13,000 -0.01(-3.85%)
Feb 21, 2014 0.2700 0.2750 0.2600 0.2600 0 -0.01(-1.89%)
Feb 18, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 14, 2014 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Feb 13, 2014 0.2600 0.2600 0.2600 0.2600 700 -0.01(-1.89%)
Feb 12, 2014 0.2600 0.2650 0.2500 0.2650 46,525 +0.01(+1.92%)
Feb 11, 2014 0.2500 0.2600 0.2500 0.2600 24,400 +0.01(+4.42%)
Feb 10, 2014 0.2490 0.2490 0.2490 0.2490 6,375 +0.00(+0.00%)
Feb 07, 2014 0.2300 0.2490 0.2300 0.2490 0 -0.00(-0.40%)
Feb 05, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 04, 2014 0.2500 0.2500 0.2400 0.2400 13,170 -0.01(-4.00%)
Feb 03, 2014 0.2475 0.2500 0.2400 0.2500 79,950 +0.01(+2.04%)
Jan 31, 2014 0.2400 0.2450 0.2400 0.2450 0 +0.01(+2.51%)
Jan 30, 2014 0.2200 0.2390 0.2200 0.2390 42,250 +0.02(+7.17%)
Jan 29, 2014 0.2230 0.2230 0.2230 0.2230 15,085 -0.01(-4.29%)
Jan 28, 2014 0.2180 0.2330 0.2180 0.2330 46,000 -0.00(-0.85%)
Jan 27, 2014 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Jan 24, 2014 0.2150 0.2350 0.2150 0.2350 0 +0.02(+8.80%)
Jan 23, 2014 0.2160 0.2160 0.2160 0.2160 400 -0.02(-9.24%)
Jan 22, 2014 0.2358 0.2380 0.2300 0.2380 14,909 +0.01(+3.48%)
Jan 21, 2014 0.2200 0.2300 0.2165 0.2300 80,850 +0.00(+0.00%)
Jan 17, 2014 0.2300 0.2300 0.2300 0 +0.01(+5.50%)
Jan 16, 2014 0.2180 0.2180 0.2180 0.2180 18,940 +0.00(+1.40%)
Jan 15, 2014 0.2150 0.2150 0.2150 0.2150 20,700 +0.00(+0.00%)
Jan 14, 2014 0.2060 0.2186 0.2060 0.2150 19,000 -0.01(-2.27%)
Jan 13, 2014 0.2200 0.2200 0.2200 0.2200 2,800 +0.01(+6.18%)
Jan 10, 2014 0.2072 0.2072 0.2072 0.2072 28,250 -0.00(-1.33%)
Jan 09, 2014 0.2072 0.2120 0.2072 0.2100 52,300 -0.01(-4.55%)
Jan 08, 2014 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+5.77%)
Jan 07, 2014 0.2200 0.2200 0.2073 0.2080 14,120 -0.01(-5.45%)
Jan 06, 2014 0.2200 0.2200 0.2200 0.2200 200 -0.01(-6.38%)
Jan 03, 2014 0.2218 0.2350 0.2200 0.2350 0 -0.00(-1.22%)
Jan 02, 2014 0.2379 0.2380 0.2379 0.2379 10,500 +0.00(+0.00%)
Dec 31, 2013 0.2379 0.2379 0.2379 0 +0.03(+13.29%)
Dec 30, 2013 0.2063 0.2389 0.2063 0.2100 14,400 -0.00(-0.05%)
Dec 27, 2013 0.2100 0.2101 0.2100 0.2101 11,000 +0.00(+0.05%)
Dec 26, 2013 0.2090 0.2100 0.2090 0.2100 55,560 -0.03(-12.13%)
Dec 24, 2013 0.2390 0.2390 0.2390 0.2390 0 +0.03(+15.13%)
Dec 23, 2013 0.2180 0.2180 0.2076 0.2076 99,134 -0.04(-16.63%)
Dec 20, 2013 0.2260 0.2490 0.2050 0.2490 0 +0.00(+0.40%)
Dec 19, 2013 0.2260 0.2480 0.2260 0.2480 7,100 +0.00(+0.00%)
Dec 17, 2013 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Dec 16, 2013 0.2480 0.2480 0.2480 0.2480 2,000 +0.02(+10.22%)
Dec 13, 2013 0.2480 0.2480 0.2250 0.2250 0 -0.01(-2.17%)
Dec 12, 2013 0.2300 0.2300 0.2300 0.2300 585 -0.00(-0.43%)
Dec 11, 2013 0.2300 0.2310 0.2300 0.2310 6,400 +0.00(+0.00%)
Dec 10, 2013 0.2299 0.2600 0.2299 0.2310 90,567 +0.01(+5.00%)
Dec 09, 2013 0.2350 0.2350 0.2110 0.2200 16,465 +0.02(+8.80%)
Dec 06, 2013 0.2022 0.2022 0.2022 0.2022 10,000 +0.00(+0.00%)
Dec 05, 2013 0.2000 0.2100 0.2000 0.2022 18,300 -0.00(-1.37%)
Dec 04, 2013 0.2000 0.2050 0.2000 0.2050 93,000 +0.00(+0.00%)
Dec 03, 2013 0.2050 0.2050 0.2050 0.2050 81,000 +0.00(+0.00%)
Dec 02, 2013 0.2100 0.2112 0.2050 0.2050 179,965 -0.00(-1.91%)
Nov 27, 2013 0.2090 0.2090 0.2090 0 -0.01(-2.65%)
Nov 26, 2013 0.2147 0.2147 0.2147 0.2147 5,000 -0.00(-0.14%)
Nov 25, 2013 0.2150 0.2150 0.2150 0.2150 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2051 0.2150 0.2050 0.2150 55,100 -0.01(-4.44%)
Nov 20, 2013 0.2250 0.2250 0.2250 0 +0.02(+11.39%)
Nov 18, 2013 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Nov 15, 2013 0.2100 0.2150 0.2000 0.2000 80,600 -0.02(-7.41%)
Nov 14, 2013 0.2210 0.2210 0.2150 0.2160 68,100 -0.01(-6.09%)
Nov 12, 2013 0.2301 0.2530 0.2300 0.2300 16,707 -0.03(-11.16%)
Nov 11, 2013 0.2300 0.2589 0.2300 0.2589 86,602 +0.03(+12.57%)
Nov 08, 2013 0.2404 0.2500 0.2250 0.2300 167,700 -0.00(-0.35%)
Nov 07, 2013 0.2550 0.2550 0.2300 0.2308 67,362 -0.02(-9.49%)
Nov 06, 2013 0.2599 0.2599 0.2450 0.2550 58,921 -0.00(-1.89%)
Nov 05, 2013 0.2600 0.2600 0.2480 0.2599 198,680 -0.01(-1.92%)
Nov 04, 2013 0.2500 0.2650 0.2500 0.2650 44,597 +0.02(+6.00%)
Nov 01, 2013 0.2500 0.2500 0.2500 0.2500 3,700 +0.00(+0.00%)
Oct 31, 2013 0.2700 0.2700 0.2500 0.2500 58,600 -0.01(-3.99%)
Oct 30, 2013 0.2650 0.2700 0.2604 0.2604 15,300 -0.01(-3.56%)
Oct 29, 2013 0.2675 0.2800 0.2601 0.2700 68,045 +0.00(+0.93%)
Oct 28, 2013 0.2675 0.2675 0.2501 0.2675 17,125 +0.00(+0.00%)
Oct 25, 2013 0.2739 0.2739 0.2452 0.2675 41,872 -0.00(-0.63%)
Oct 24, 2013 0.2301 0.2692 0.2301 0.2692 33,500 +0.02(+8.16%)
Oct 23, 2013 0.2489 0.2489 0.2300 0.2489 15,100 -0.00(-0.40%)
Oct 22, 2013 0.2351 0.2550 0.2101 0.2499 102,048 -0.01(-2.91%)
Oct 21, 2013 0.2401 0.2692 0.2400 0.2574 33,100 -0.01(-4.38%)
Oct 18, 2013 0.2700 0.2700 0.2380 0.2692 101,293 -0.01(-3.86%)
Oct 17, 2013 0.2600 0.2800 0.2600 0.2800 4,000 +0.02(+7.69%)
Oct 16, 2013 0.2600 0.2700 0.2422 0.2600 21,100 +0.01(+4.04%)
Oct 15, 2013 0.2800 0.2800 0.2350 0.2499 117,245 -0.02(-8.09%)
Oct 14, 2013 0.2560 0.3050 0.2560 0.2719 22,200 -0.05(-16.08%)
Oct 11, 2013 0.2760 0.3240 0.2760 0.3240 6,500 +0.04(+13.68%)
Oct 10, 2013 0.2700 0.2879 0.2700 0.2850 19,810 +0.01(+2.74%)
Oct 09, 2013 0.2900 0.2900 0.2650 0.2774 62,900 -0.01(-4.25%)
Oct 08, 2013 0.3000 0.3000 0.2552 0.2897 117,990 -0.01(-3.43%)
Oct 07, 2013 0.3000 0.3500 0.2910 0.3000 696,565 +0.02(+7.14%)
Oct 04, 2013 0.2399 0.2950 0.2250 0.2800 592,696 +0.04(+16.67%)
Oct 03, 2013 0.2171 0.2400 0.2171 0.2400 5,100 +0.00(+0.00%)
Oct 02, 2013 0.2150 0.2400 0.2150 0.2400 650 +0.00(+0.00%)
Oct 01, 2013 0.2200 0.2400 0.2200 0.2400 13,600 +0.02(+9.09%)
Sep 30, 2013 0.2400 0.2400 0.2200 0.2200 52,500 -0.02(-8.33%)
Sep 27, 2013 0.2400 0.2400 0.2300 0.2400 14,217 +0.00(+0.00%)
Sep 26, 2013 0.2250 0.2400 0.2250 0.2400 750 +0.01(+4.35%)
Sep 25, 2013 0.2400 0.2400 0.2200 0.2300 25,700 -0.02(-7.63%)
Sep 24, 2013 0.2300 0.2490 0.2300 0.2490 47,435 +0.02(+8.26%)
Sep 23, 2013 0.2300 0.2300 0.2150 0.2300 11,100 +0.00(+0.00%)
Sep 20, 2013 0.2250 0.2300 0.2100 0.2300 72,100 +0.00(+0.00%)
Sep 19, 2013 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Sep 18, 2013 0.2350 0.2350 0.2300 0.2300 27,500 +0.01(+2.22%)
Sep 16, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 13, 2013 0.2225 0.2350 0.2200 0.2300 100,750 +0.01(+4.55%)
Sep 12, 2013 0.2000 0.2200 0.2000 0.2200 49,553 -0.01(-6.38%)
Sep 11, 2013 0.2050 0.2350 0.2000 0.2350 35,885 +0.02(+11.90%)
Sep 10, 2013 0.2100 0.2100 0.2100 0.2100 64,100 -0.01(-4.55%)
Sep 09, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Sep 06, 2013 0.2250 0.2250 0.2250 0.2250 350 +0.00(+0.00%)
Sep 05, 2013 0.2050 0.2250 0.2050 0.2250 2,400 +0.02(+9.76%)
Sep 04, 2013 0.2000 0.2350 0.2000 0.2050 38,353 +0.02(+13.76%)
Sep 03, 2013 0.1805 0.1850 0.1802 0.1802 26,675 +0.00(+0.11%)
Aug 30, 2013 0.1740 0.1800 0.1740 0.1800 6,300 +0.00(+0.00%)
Aug 29, 2013 0.1800 0.1950 0.1800 0.1800 11,735 +0.01(+4.65%)
Aug 28, 2013 0.1800 0.1800 0.1720 0.1720 85,864 -0.01(-4.44%)
Aug 27, 2013 0.1900 0.1900 0.1700 0.1800 232,676 -0.02(-7.69%)
Aug 26, 2013 0.2100 0.2100 0.1700 0.1950 33,500 -0.01(-7.14%)
Aug 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 20, 2013 0.2150 0.2150 0.2100 0.2100 3,300 +0.01(+4.48%)
Aug 19, 2013 0.2100 0.2100 0.2000 0.2010 197,100 -0.01(-6.51%)
Aug 16, 2013 0.2490 0.2490 0.2050 0.2150 132,000 -0.01(-4.02%)
Aug 15, 2013 0.2500 0.2500 0.2240 0.2240 1,200 -0.03(-10.40%)
Aug 14, 2013 0.2388 0.2500 0.2330 0.2500 80,824 +0.02(+7.30%)
Aug 13, 2013 0.2331 0.2331 0.2330 0.2330 15,100 -0.01(-4.90%)
Aug 12, 2013 0.2230 0.2498 0.2230 0.2450 26,935 +0.02(+10.36%)
Aug 08, 2013 0.2220 0.2220 0.2220 0 +0.00(+0.91%)
Aug 06, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Aug 05, 2013 0.2599 0.2599 0.2599 0.2599 500 +0.04(+19.22%)
Aug 02, 2013 0.2101 0.2200 0.2101 0.2180 22,500 -0.01(-5.22%)
Aug 01, 2013 0.2310 0.2310 0.2300 0.2300 52,500 -0.01(-4.17%)
Jul 31, 2013 0.2400 0.2400 0.2400 0.2400 10,200 -0.01(-2.04%)
Jul 30, 2013 0.2450 0.2595 0.2450 0.2450 93,732 +0.01(+2.08%)
Jul 29, 2013 0.2400 0.2400 0.2400 0.2400 460 +0.02(+9.09%)
Jul 26, 2013 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Jul 25, 2013 0.2299 0.2400 0.2299 0.2400 13,000 +0.01(+4.39%)
Jul 24, 2013 0.2299 0.2299 0.2130 0.2299 46,400 +0.00(+0.00%)
Jul 23, 2013 0.2120 0.2299 0.2100 0.2299 20,772 +0.02(+8.96%)
Jul 22, 2013 0.2100 0.2110 0.2100 0.2110 38,795 +0.00(+0.48%)
Jul 19, 2013 0.2101 0.2250 0.2100 0.2100 41,230 -0.03(-12.46%)
Jul 18, 2013 0.2250 0.2399 0.2250 0.2399 7,010 +0.00(+0.00%)
Jul 11, 2013 0.2399 0.2399 0.2399 0 +0.01(+2.13%)
Jul 10, 2013 0.2439 0.2439 0.2100 0.2349 25,400 -0.01(-3.69%)
Jul 09, 2013 0.2150 0.2439 0.2250 0.2439 1,958 +0.02(+8.40%)
Jul 02, 2013 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.13%)
Jul 01, 2013 0.2100 0.2449 0.2100 0.2449 2,833 +0.00(+0.00%)
Jun 28, 2013 0.2101 0.2449 0.2050 0.2449 15,200 +0.00(+0.08%)
Jun 27, 2013 0.2100 0.2447 0.2100 0.2447 11,000 +0.01(+4.13%)
Jun 24, 2013 0.2350 0.2350 0.2350 0.2350 0 -0.01(-4.04%)
Jun 20, 2013 0.2449 0.2449 0.2449 0.2449 0 +0.01(+2.08%)
Jun 19, 2013 0.2399 0.2399 0.2399 0.2399 1,900 +0.01(+4.30%)
Jun 18, 2013 0.2400 0.2400 0.2300 0.2300 7,797 -0.01(-3.77%)
Jun 17, 2013 0.2390 0.2390 0.2390 0.2390 2,500 +0.00(+0.00%)
Jun 14, 2013 0.2390 0.2390 0.2390 0.2390 1,545 +0.00(+0.00%)
Jun 13, 2013 0.2390 0.2390 0.2390 0.2390 1,800 +0.00(+0.00%)
Jun 12, 2013 0.2331 0.2390 0.2331 0.2390 19,250 -0.02(-8.08%)
Jun 11, 2013 0.2310 0.2600 0.2310 0.2600 475 +0.00(+0.39%)
Jun 10, 2013 0.2310 0.2590 0.2310 0.2590 900 +0.03(+12.61%)
Jun 07, 2013 0.2300 0.2300 0.2300 0.2300 300 -0.03(-11.54%)
Jun 06, 2013 0.2300 0.2600 0.2300 0.2600 200 -0.01(-3.70%)
Jun 05, 2013 0.2300 0.2700 0.2300 0.2700 12,600 +0.03(+10.20%)
Jun 04, 2013 0.2480 0.2480 0.2400 0.2450 33,200 -0.03(-12.19%)
Jun 03, 2013 0.2790 0.2790 0.2460 0.2790 2,100 -0.00(-0.36%)
May 31, 2013 0.2610 0.2800 0.2500 0.2800 101,350 +0.01(+3.32%)
May 30, 2013 0.2497 0.2710 0.2497 0.2710 172,500 +0.05(+23.18%)
May 29, 2013 0.2200 0.2200 0.2110 0.2200 27,812 -0.01(-4.35%)
May 28, 2013 0.2700 0.2700 0.2000 0.2300 144,120 -0.06(-20.69%)
May 23, 2013 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
May 22, 2013 0.3000 0.3000 0.2700 0.2850 376,497 -0.02(-5.00%)
May 21, 2013 0.3000 0.3299 0.2950 0.3000 84,230 -0.03(-9.09%)
May 20, 2013 0.3000 0.3300 0.3000 0.3300 2,900 +0.00(+0.00%)
May 17, 2013 0.3000 0.3300 0.3000 0.3300 10,941 +0.00(+0.00%)
May 15, 2013 0.3300 0.3300 0.3300 0 -0.07(-17.50%)
May 13, 2013 0.4000 0.4000 0.3900 0.4000 11,600 +0.00(+0.00%)
May 09, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 08, 2013 0.3750 0.4100 0.3750 0.4000 10,088 -0.01(-2.44%)
May 07, 2013 0.3800 0.4100 0.3800 0.4100 6,850 +0.00(+0.00%)
May 06, 2013 0.3900 0.4100 0.3800 0.4100 280,400 +0.00(+0.00%)
May 03, 2013 0.3900 0.4100 0.3900 0.4100 36,986 +0.01(+2.50%)
May 02, 2013 0.3900 0.4000 0.3900 0.4000 9,252 -0.02(-4.76%)
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.