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

Liveworld Inc (OP: LVWD )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 (%)
Jul 31, 2020 0.0345 0.0440 0.0270 0.0270 5,200 -0.02(-39.33%)
Jul 30, 2020 0.0445 0.0445 0.0445 0.0445 500 +0.00(+12.09%)
Jul 28, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Jul 24, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Jul 23, 2020 0.0349 0.0397 0.0300 0.0397 28,900 +0.00(+0.00%)
Jul 22, 2020 0.0210 0.0447 0.0210 0.0397 2,400 -0.01(-11.78%)
Jul 21, 2020 0.0300 0.0460 0.0300 0.0450 36,600 +0.01(+37.20%)
Jul 20, 2020 0.0328 0.0328 0.0328 0.0328 1,000 +0.00(+0.00%)
Jul 17, 2020 0.0276 0.0328 0.0238 0.0328 12,100 +0.01(+49.77%)
Jul 16, 2020 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+0.00%)
Jul 14, 2020 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Jul 13, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+0.00%)
Jul 10, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+0.00%)
Jul 09, 2020 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+8.96%)
Jul 08, 2020 0.0201 0.0201 0.0201 0.0201 5,000 -0.00(-7.80%)
Jul 07, 2020 0.0161 0.0218 0.0161 0.0218 4,000 -0.00(-2.24%)
Jul 06, 2020 0.0223 0.0223 0.0223 0.0223 1,000 +0.00(+0.00%)
Jul 02, 2020 0.0223 0.0223 0.0223 0.0223 1,000 +0.00(+11.50%)
Jul 01, 2020 0.0200 0.0200 0.0181 0.0200 41,000 -0.00(-15.97%)
Jun 30, 2020 0.0238 0.0238 0.0238 0.0238 1,000 +0.00(+0.00%)
Jun 26, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0238 0.0200 0.0238 1,100 +0.00(+0.00%)
Jun 24, 2020 0.0238 0.0238 0.0238 0.0238 2,000 +0.00(+0.00%)
Jun 19, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0238 0.0200 0.0238 1,541 +0.00(+6.25%)
Jun 16, 2020 0.0224 0.0224 0.0224 0 +0.00(+27.27%)
Jun 15, 2020 0.0214 0.0239 0.0176 0.0176 88,000 -0.00(-17.76%)
Jun 12, 2020 0.0214 0.0214 0.0214 0.0214 1,100 -0.00(-2.73%)
Jun 11, 2020 0.0198 0.0220 0.0150 0.0220 2,310 +0.00(+11.68%)
Jun 10, 2020 0.0151 0.0197 0.0151 0.0197 1,100 -0.00(-0.51%)
Jun 09, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 08, 2020 0.0198 0.0198 0.0198 0.0198 1,050 +0.00(+0.00%)
Jun 05, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 04, 2020 0.0198 0.0198 0.0198 50 +0.00(+0.00%)
Jun 03, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 02, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+12.50%)
May 29, 2020 0.0176 0.0176 0.0176 0 -0.00(-20.72%)
May 28, 2020 0.0222 0.0222 0.0222 0.0222 1,000 +0.00(+9.90%)
May 22, 2020 0.0202 0.0202 0.0202 0 -0.00(-9.01%)
May 21, 2020 0.0243 0.0244 0.0222 0.0222 42,000 +0.00(+12.69%)
May 19, 2020 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+22.70%)
May 14, 2020 0.0163 0.0163 0.0163 50 +0.00(+0.00%)
May 11, 2020 0.0163 0.0163 0.0163 0 -0.00(-18.50%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 1,300 +0.00(+22.70%)
May 05, 2020 0.0163 0.0163 0.0163 0 +0.00(+12.41%)
May 04, 2020 0.0126 0.0145 0.0126 0.0145 3,000 -0.00(-11.04%)
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.