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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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%)
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.