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 (%)
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%)
Jun 02, 2008 0.2300 0.3400 0.2300 0.3400 147,381 +0.00(+0.00%)
May 30, 2008 0.2300 0.3400 0.2300 0.3400 1,400 -0.01(-2.86%)
May 29, 2008 0.2400 0.3500 0.2300 0.3500 2,100 +0.00(+0.00%)
May 28, 2008 0.2500 0.3500 0.2300 0.3500 4,750 +0.00(+0.00%)
May 27, 2008 0.2500 0.3500 0.2500 0.3500 420 +0.00(+0.00%)
May 26, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 23, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 21, 2008 0.2500 0.3500 0.2500 0.3500 300 +0.00(+0.00%)
May 20, 2008 0.3000 0.3500 0.2500 0.3500 13,684 +0.05(+16.67%)
May 19, 2008 0.4000 0.4000 0.2600 0.3000 8,150 +0.10(+50.00%)
May 16, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 12, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 09, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 06, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 05, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 02, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 01, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 30, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 29, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 25, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 21, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 16, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 14, 2008 0.1600 0.2200 0.1600 0.2000 22,880 +0.05(+33.33%)
Apr 11, 2008 0.1500 0.1500 0.1500 0.1500 100 -0.05(-25.00%)
Apr 10, 2008 0.2000 0.2000 0.2000 0.2000 500 +0.05(+33.33%)
Apr 09, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 08, 2008 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-25.00%)
Apr 07, 2008 0.1300 0.2000 0.1300 0.2000 6,100 +0.01(+5.26%)
Apr 04, 2008 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 03, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 02, 2008 0.1600 0.1900 0.1600 0.1900 200 +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.