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 (%)
May 29, 2009 0.0890 0.0890 0.0800 0.0800 250,250 +0.03(+60.00%)
May 28, 2009 0.0500 0.0500 0.0500 0.0500 921 -0.01(-16.67%)
May 27, 2009 0.0600 0.0600 0.0500 0.0600 147,900 -0.01(-14.29%)
May 21, 2009 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 20, 2009 0.0700 0.0800 0.0700 0.0800 12,600 +0.01(+14.29%)
May 19, 2009 0.0800 0.0800 0.0700 0.0700 1,750 +0.00(+0.00%)
May 15, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 14, 2009 0.0650 0.0650 0.0600 0.0600 49,603 -0.01(-7.69%)
May 13, 2009 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 12, 2009 0.0650 0.0650 0.0650 0.0650 1,850 -0.01(-7.14%)
May 11, 2009 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
May 08, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 07, 2009 0.0750 0.0750 0.0750 0.0750 4,100 +0.01(+25.00%)
May 06, 2009 0.1300 0.1300 0.0600 0.0600 1,400 -0.07(-53.85%)
Apr 30, 2009 0.1300 0.1300 0.1300 0 +0.07(+116.67%)
Apr 29, 2009 0.0600 0.0600 0.0600 0.0600 200 -0.05(-45.45%)
Apr 28, 2009 0.0750 0.1100 0.0750 0.1100 2,200 +0.01(+10.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 24, 2009 0.0700 0.1000 0.0700 0.1000 1,200 +0.03(+42.86%)
Apr 23, 2009 0.0700 0.1000 0.0600 0.0700 7,000 -0.03(-30.00%)
Apr 15, 2009 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 14, 2009 0.0800 0.0800 0.0800 0.0800 3,685 +0.00(+0.00%)
Apr 13, 2009 0.0800 0.0800 0.0800 0.0800 3,500 -0.05(-38.46%)
Apr 07, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 06, 2009 0.1000 0.1300 0.1000 0.1300 5,500 +0.00(+0.00%)
Mar 30, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.05(+100.00%)
Mar 24, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.10(-66.67%)
Mar 20, 2009 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Mar 13, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.2000 0.1000 0.2000 3,700 +0.10(+100.00%)
Mar 11, 2009 0.2000 0.2000 0.1000 0.1000 400 +0.02(+25.00%)
Mar 10, 2009 0.0600 0.0800 0.0600 0.0800 18,800 +0.04(+100.00%)
Mar 09, 2009 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0600 0.0400 0.0400 5,187 +0.00(+0.00%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 23,252 +0.00(+0.00%)
Mar 04, 2009 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Mar 02, 2009 0.0600 0.0600 0.0350 0.0600 3,700 +0.02(+50.00%)
Feb 24, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2009 0.0500 0.0500 0.0400 0.0400 11,138 -0.01(-20.00%)
Feb 19, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 200 +0.01(+25.00%)
Feb 17, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Feb 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2009 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Feb 10, 2009 0.0400 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Feb 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2009 0.0400 0.0400 0.0400 0.0400 470 -0.03(-42.86%)
Feb 05, 2009 0.0700 0.0700 0.0700 0.0700 700 +0.02(+40.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2009 0.0600 0.0600 0.0500 0.0500 9,600 -0.01(-16.67%)
Feb 02, 2009 0.0600 0.0600 0.0600 0.0600 2,500 +0.01(+20.00%)
Jan 30, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2009 0.0500 0.0500 0.0500 0.0500 300 -0.03(-37.50%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 250 +0.05(+166.67%)
Jan 27, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 26, 2009 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 23, 2009 0.0300 0.0300 0.0300 0.0300 882 +0.00(+0.00%)
Jan 22, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2009 0.0300 0.0300 0.0300 0.0300 500 -0.02(-40.00%)
Jan 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0700 0.0500 0.0500 7,100 -0.02(-33.33%)
Jan 12, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 08, 2009 0.0500 0.0700 0.0500 0.0700 19,500 +0.03(+55.56%)
Jan 07, 2009 0.0450 0.0450 0.0450 0.0450 5,900 +0.01(+50.00%)
Jan 06, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2009 0.0300 0.0340 0.0300 0.0300 35,000 +0.00(+0.00%)
Dec 31, 2008 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 30, 2008 0.0400 0.0400 0.0400 0.0400 35,600 -0.00(-11.11%)
Dec 29, 2008 0.0450 0.0450 0.0450 0.0450 5,800 +0.00(+0.00%)
Dec 26, 2008 0.0450 0.0450 0.0450 0.0450 10,000 -0.03(-40.00%)
Dec 24, 2008 0.0750 0.0750 0.0750 0.0750 200 +0.03(+66.67%)
Dec 23, 2008 0.0400 0.0450 0.0350 0.0450 3,540 +0.01(+28.57%)
Dec 22, 2008 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 0.0350 0.0350 400 -0.00(-12.50%)
Dec 18, 2008 0.0350 0.0400 0.0350 0.0400 14,015 -0.01(-20.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 15, 2008 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Dec 11, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0500 39,000 +0.04(+233.33%)
Dec 09, 2008 0.0400 0.0400 0.0150 0.0150 48,418 -0.01(-50.00%)
Dec 08, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 03, 2008 0.0500 0.0500 0.0100 0.0300 66,595 -0.02(-40.00%)
Dec 01, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0.0100 0.0500 27,000 -0.04(-44.44%)
Nov 26, 2008 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Nov 25, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2008 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Nov 21, 2008 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0900 0.0800 0.0900 5,100 +0.02(+28.57%)
Nov 19, 2008 0.0700 0.0700 0.0700 0.0700 4,100 +0.01(+7.69%)
Nov 18, 2008 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Nov 17, 2008 0.0550 0.0700 0.0550 0.0650 34,257 -0.01(-7.14%)
Nov 14, 2008 0.0500 0.0700 0.0500 0.0700 6,200 +0.02(+40.00%)
Nov 13, 2008 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Nov 12, 2008 0.0600 0.0600 0.0600 0.0600 10,466 -0.02(-25.00%)
Nov 11, 2008 0.0500 0.0900 0.0500 0.0800 78,507 +0.00(+0.00%)
Nov 07, 2008 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 10,000 -0.05(-38.46%)
Nov 05, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 04, 2008 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 03, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2008 0.0900 0.1300 0.0900 0.1300 2,900 +0.00(+0.00%)
Oct 30, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 29, 2008 0.1300 0.1300 0.1300 0.1300 100 +0.04(+44.44%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 940 +0.00(+0.00%)
Oct 27, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2008 0.1000 0.1100 0.0900 0.0900 40,100 -0.01(-10.00%)
Oct 22, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2008 0.0700 0.1000 0.0700 0.1000 5,150 +0.01(+17.65%)
Oct 20, 2008 0.1000 0.1000 0.0700 0.0850 35,201 -0.04(-34.62%)
Oct 17, 2008 0.1050 0.1300 0.0900 0.1300 23,888 +0.04(+52.94%)
Oct 16, 2008 0.0850 0.0850 0.0850 0.0850 26,294 +0.01(+21.43%)
Oct 14, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2008 0.0700 0.0700 0.0700 0.0700 6,600 -0.04(-36.36%)
Oct 10, 2008 0.1000 0.1300 0.0700 0.1100 63,063 -0.02(-15.38%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Oct 08, 2008 0.1800 0.1800 0.1300 0.1300 13,100 -0.05(-27.78%)
Oct 07, 2008 0.2300 0.2300 0.1300 0.1800 140,950 -0.05(-21.74%)
Oct 06, 2008 0.2300 0.2300 0.2300 0.2300 100 +0.08(+53.33%)
Oct 03, 2008 0.1500 0.1500 0.1500 0.1500 1,100 +0.00(+0.00%)
Oct 02, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 01, 2008 0.1500 0.1500 0.1500 0.1500 350 +0.00(+0.00%)
Sep 29, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 26, 2008 0.1300 0.1500 0.1300 0.1500 2,000 -0.08(-34.78%)
Sep 25, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 24, 2008 0.1500 0.2300 0.1500 0.2300 9,060 -0.01(-4.17%)
Sep 23, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 22, 2008 0.1500 0.2400 0.1500 0.2400 1,495 +0.06(+33.33%)
Sep 18, 2008 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2008 0.1800 0.1800 0.1800 0.1800 5,000 -0.06(-25.00%)
Sep 16, 2008 0.1800 0.2400 0.1800 0.2400 3,500 +0.06(+33.33%)
Sep 15, 2008 0.2000 0.2000 0.1800 0.1800 36,403 -0.07(-28.00%)
Sep 12, 2008 0.1700 0.2500 0.1700 0.2500 1,100 +0.06(+31.58%)
Sep 11, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1700 0.1900 12,100 -0.06(-24.00%)
Sep 09, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 08, 2008 0.2400 0.2500 0.1400 0.2500 5,350 +0.00(+0.00%)
Sep 05, 2008 0.2500 0.2500 0.1400 0.2500 200 +0.00(+0.00%)
Sep 04, 2008 0.1200 0.2500 0.1200 0.2500 14,977 +0.00(+0.00%)
Sep 03, 2008 0.1350 0.2500 0.1350 0.2500 25,750 +0.03(+13.64%)
Sep 02, 2008 0.1500 0.2200 0.1500 0.2200 600 +0.00(+0.00%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.03(-12.00%)
Aug 27, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2008 0.1700 0.2500 0.1400 0.2500 30,745 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.1700 0.2500 0.1700 0.2500 890 +0.01(+4.17%)
Aug 20, 2008 0.2100 0.2500 0.1800 0.2400 17,521 +0.03(+14.29%)
Aug 19, 2008 0.1400 0.2100 0.1400 0.2100 3,793 +0.00(+0.00%)
Aug 15, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 14, 2008 0.1400 0.2100 0.1400 0.2100 24,100 +0.01(+5.00%)
Aug 13, 2008 0.1600 0.2000 0.1600 0.2000 5,500 +0.05(+33.33%)
Aug 12, 2008 0.2100 0.2100 0.1500 0.1500 4,540 -0.05(-25.00%)
Aug 11, 2008 0.1600 0.2000 0.1200 0.2000 60,350 -0.02(-9.09%)
Aug 08, 2008 0.1600 0.2200 0.1600 0.2200 500 +0.00(+0.00%)
Aug 07, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 06, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2008 0.1600 0.2200 0.1600 0.2200 905 +0.02(+10.00%)
Aug 04, 2008 0.1600 0.2000 0.1600 0.2000 586 +0.02(+11.11%)
Aug 01, 2008 0.2100 0.2100 0.1800 0.1800 40,801 -0.07(-28.00%)
Jul 31, 2008 0.1800 0.2500 0.1800 0.2500 7,203 +0.05(+25.00%)
Jul 30, 2008 0.2500 0.2500 0.2000 0.2000 7,072 -0.05(-20.00%)
Jul 29, 2008 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jul 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2008 0.2000 0.2000 0.2000 0.2000 19,530 -0.03(-13.04%)
Jul 24, 2008 0.2200 0.3200 0.2000 0.2300 46,767 -0.05(-17.86%)
Jul 23, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 22, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 21, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 18, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 16, 2008 0.2800 0.2800 0.2800 0.2800 100 +0.07(+33.33%)
Jul 15, 2008 0.2100 0.2100 0.2100 0.2100 125 -0.07(-25.00%)
Jul 14, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 11, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 10, 2008 0.2100 0.2800 0.2100 0.2800 8,600 +0.00(+0.00%)
Jul 09, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 08, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 07, 2008 0.2100 0.2800 0.2100 0.2800 1,400 +0.00(+0.00%)
Jul 04, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.00(+0.00%)
Jul 03, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.04(+16.67%)
Jul 02, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 01, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2008 0.2400 0.2400 0.2000 0.2400 16,137 +0.00(+0.00%)
Jun 27, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 26, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 25, 2008 0.2500 0.2500 0.2400 0.2400 23,000 +0.04(+20.00%)
Jun 24, 2008 0.2000 0.2000 0.2000 0.2000 350 -0.01(-4.76%)
Jun 23, 2008 0.2000 0.2100 0.2000 0.2100 23,350 +0.01(+5.00%)
Jun 20, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2008 0.1900 0.2000 0.1900 0.2000 24,055 +0.00(+0.00%)
Jun 18, 2008 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Jun 17, 2008 0.2000 0.2000 0.2000 0.2000 400 -0.08(-28.57%)
Jun 16, 2008 0.2800 0.2800 0.2800 0.2800 100 +0.08(+40.00%)
Jun 13, 2008 0.2100 0.2700 0.2000 0.2000 1,200 -0.14(-41.18%)
Jun 12, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 11, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 10, 2008 0.2100 0.3400 0.1900 0.3400 1,572 +0.00(+0.00%)
Jun 09, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 06, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 05, 2008 0.1700 0.3400 0.1700 0.3400 128,474 +0.00(+0.00%)
Jun 04, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 03, 2008 0.2000 0.3400 0.2000 0.3400 700 +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.