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 (%)
Apr 30, 2019 0.0170 0.0170 0.0160 0.0160 83,570 +0.00(+0.00%)
Apr 29, 2019 0.0160 0.0160 0.0160 0.0160 32,383 +0.00(+0.00%)
Apr 26, 2019 0.0160 0.0160 0.0160 0.0160 100 -0.00(-5.88%)
Apr 23, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 22, 2019 0.0170 0.0170 0.0170 0.0170 9,000 +0.00(+0.00%)
Apr 17, 2019 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+14.29%)
Apr 09, 2019 0.0249 0.0350 0.0170 0.0175 70,100 -0.01(-29.72%)
Apr 05, 2019 0.0249 0.0249 0.0249 0 +0.01(+54.66%)
Apr 04, 2019 0.0250 0.0250 0.0161 0.0161 40,000 -0.00(-19.50%)
Apr 03, 2019 0.0200 0.0200 0.0200 0.0200 3,500 +0.01(+33.33%)
Apr 02, 2019 0.0150 0.0150 0.0150 0.0150 500 +0.00(+37.61%)
Mar 29, 2019 0.0109 0.0109 0.0109 0 -0.01(-45.23%)
Mar 28, 2019 0.0199 0.0199 0.0199 0.0199 10,000 +0.01(+87.74%)
Mar 27, 2019 0.0123 0.0123 0.0106 0.0106 97,300 -0.01(-47.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Mar 11, 2019 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Mar 05, 2019 0.0245 0.0245 0.0245 0 -0.00(-3.54%)
Mar 04, 2019 0.0254 0.0254 0.0254 0.0254 10,000 +0.01(+27.00%)
Feb 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2019 0.0200 0.0200 0.0200 0.0200 500 -0.00(-4.76%)
Feb 20, 2019 0.0210 0.0210 0.0210 0.0210 35,000 +0.00(+0.00%)
Feb 19, 2019 0.0210 0.0210 0.0210 0.0210 800 +0.00(+0.00%)
Feb 12, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 11, 2019 0.0210 0.0210 0.0210 0.0210 4,700 -0.00(-16.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0 +0.01(+32.98%)
Feb 06, 2019 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+5.62%)
Feb 01, 2019 0.0178 0.0178 0.0178 0 +0.01(+74.51%)
Jan 30, 2019 0.0102 0.0102 0.0102 0 -0.01(-34.62%)
Jan 28, 2019 0.0156 0.0156 0.0156 0 -0.00(-13.33%)
Jan 25, 2019 0.0180 0.0180 0.0180 0.0180 136,600 +0.00(+0.00%)
Jan 24, 2019 0.0119 0.0180 0.0119 0.0180 149,851 +0.01(+57.89%)
Jan 23, 2019 0.0086 0.0114 0.0086 0.0114 12,000 +0.00(+20.00%)
Jan 22, 2019 0.0110 0.0110 0.0095 0.0095 25,000 -0.00(-13.64%)
Jan 11, 2019 0.0110 0.0110 0.0110 0 +0.00(+35.80%)
Dec 31, 2018 0.0081 0.0081 0.0081 0 +0.00(+8.00%)
Dec 28, 2018 0.0075 0.0075 0.0075 0.0075 84,000 +0.00(+0.00%)
Dec 26, 2018 0.0075 0.0075 0.0075 0 +0.00(+20.97%)
Dec 21, 2018 0.0062 0.0062 0.0062 0 -0.00(-19.48%)
Dec 20, 2018 0.0080 0.0080 0.0077 40,901 -0.00(-3.75%)
Dec 19, 2018 0.0077 0.0095 0.0077 0.0080 15,200 -0.00(-15.79%)
Dec 17, 2018 0.0095 0.0095 0.0095 0 -0.00(-5.94%)
Dec 14, 2018 0.0101 0.0101 0.0101 0.0101 65,500 -0.00(-5.61%)
Dec 13, 2018 0.0107 0.0107 0.0107 0.0107 6,000 -0.00(-14.40%)
Dec 10, 2018 0.0125 0.0125 0.0125 0 +0.00(+5.93%)
Dec 07, 2018 0.0118 0.0118 0.0118 0.0118 100 -0.00(-9.23%)
Dec 06, 2018 0.0133 0.0133 0.0130 0.0130 247,600 -0.00(-2.26%)
Nov 28, 2018 0.0133 0.0133 0.0133 0 +0.00(+0.00%)
Nov 15, 2018 0.0133 0.0133 0.0133 0 +0.01(+64.20%)
Nov 14, 2018 0.0081 0.0081 0.0081 0.0081 1,000 +0.00(+0.00%)
Nov 13, 2018 0.0081 0.0081 0.0081 0.0081 200 -0.00(-27.68%)
Nov 12, 2018 0.0112 0.0112 0.0112 0.0112 60,000 -0.00(-2.61%)
Nov 09, 2018 0.0140 0.0140 0.0115 0.0115 70,000 -0.00(-17.86%)
Nov 07, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 06, 2018 0.0140 0.0140 0.0140 0.0140 100 +0.00(+0.00%)
Nov 02, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 18, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 16, 2018 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 09, 2018 0.0140 0.0140 0.0140 0 -0.00(-22.22%)
Oct 05, 2018 0.0180 0.0180 0.0180 0 +0.00(+27.66%)
Oct 03, 2018 0.0141 0.0141 0.0141 0 -0.00(-25.00%)
Oct 01, 2018 0.0188 0.0188 0.0188 0 +0.00(+0.00%)
Sep 28, 2018 0.0188 0.0188 0.0188 0.0188 3,000 +0.00(+34.29%)
Sep 27, 2018 0.0140 0.0140 0.0140 0.0140 1,000 -0.00(-23.91%)
Sep 25, 2018 0.0184 0.0184 0.0184 0 +0.01(+60.00%)
Sep 17, 2018 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Sep 14, 2018 0.0115 0.0115 0.0115 0.0115 1,500 -0.00(-28.13%)
Sep 13, 2018 0.0125 0.0160 0.0115 0.0160 116,936 +0.00(+28.00%)
Sep 10, 2018 0.0125 0.0125 0.0125 0 -0.00(-10.71%)
Sep 06, 2018 0.0140 0.0140 0.0140 0 -0.00(-12.50%)
Sep 05, 2018 0.0170 0.0170 0.0150 0.0160 96,200 -0.00(-20.00%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 29, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Aug 23, 2018 0.0210 0.0210 0.0210 0 +0.00(+13.51%)
Aug 22, 2018 0.0185 0.0185 0.0185 0.0185 1,000 -0.00(-7.50%)
Aug 21, 2018 0.0170 0.0200 0.0170 0.0200 139,500 +0.00(+17.65%)
Aug 20, 2018 0.0200 0.0200 0.0170 0.0170 410,500 -0.00(-14.14%)
Aug 17, 2018 0.0198 0.0198 0.0198 0.0198 5,000 +0.00(+20.00%)
Aug 16, 2018 0.0380 0.0380 0.0165 0.0165 866,427 -0.02(-59.76%)
Aug 15, 2018 0.0410 0.0410 0.0410 0.0410 4,100 -0.01(-21.15%)
Aug 14, 2018 0.0520 0.0520 0.0520 0.0520 8,000 +0.01(+30.00%)
Aug 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Aug 03, 2018 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Jul 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2018 0.0465 0.0465 0.0400 0.0400 98,900 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 101,200 +0.00(+0.00%)
Jun 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Jun 18, 2018 0.0380 0.0380 0.0380 0 -0.01(-24.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
May 23, 2018 0.0440 0.0440 0.0440 0 +0.01(+19.73%)
May 22, 2018 0.0367 0.0367 0.0367 0.0367 100 +0.00(+2.08%)
May 18, 2018 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
May 16, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
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.