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

Liveworld Inc (OP: LVWD )

0.1700 UNCHANGED
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 (%)
Jul 29, 2005 0.4300 0.4900 0.4300 0.4900 600 +0.05(+11.36%)
Jul 28, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 27, 2005 0.4900 0.4900 0.4400 0.4400 3,650 +0.01(+2.33%)
Jul 26, 2005 0.4300 0.4300 0.4300 0.4300 200 +0.00(+0.00%)
Jul 25, 2005 0.4500 0.4500 0.4300 0.4300 23,150 -0.02(-4.44%)
Jul 22, 2005 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Jul 21, 2005 0.4800 0.4900 0.4500 0.4500 33,250 -0.04(-8.16%)
Jul 20, 2005 0.4900 0.4900 0.4500 0.4900 42,733 +0.07(+16.67%)
Jul 19, 2005 0.5000 0.5000 0.4100 0.4200 19,800 -0.01(-2.33%)
Jul 18, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2005 0.4300 0.4300 0.4300 0.4300 1,500 +0.02(+4.88%)
Jul 14, 2005 0.4300 0.4500 0.4100 0.4100 2,425 -0.08(-16.33%)
Jul 13, 2005 0.4900 0.4900 0.4900 0.4900 170 +0.07(+16.67%)
Jul 12, 2005 0.4200 0.4200 0.4200 0.4200 3,228 +0.00(+0.00%)
Jul 11, 2005 0.4300 0.4400 0.4200 0.4200 15,550 -0.08(-16.00%)
Jul 08, 2005 0.4000 0.5000 0.4000 0.5000 5,200 +0.08(+19.05%)
Jul 07, 2005 0.4200 0.5000 0.4200 0.4200 74,805 -0.05(-10.64%)
Jul 06, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 05, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 30, 2005 0.4800 0.4800 0.4700 0.4700 4,000 +0.02(+4.44%)
Jun 29, 2005 0.5000 0.5000 0.4500 0.4500 10,500 +0.02(+4.65%)
Jun 28, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2005 0.4300 0.4300 0.4300 0.4300 300 +0.01(+2.38%)
Jun 24, 2005 0.4200 0.4200 0.4200 0.4200 1,600 -0.01(-2.33%)
Jun 23, 2005 0.4700 0.4700 0.4300 0.4300 20,250 -0.04(-8.51%)
Jun 22, 2005 0.4700 0.4700 0.4700 0.4700 1,200 +0.02(+4.44%)
Jun 21, 2005 0.4400 0.4800 0.4400 0.4500 14,818 +0.02(+4.65%)
Jun 20, 2005 0.4600 0.4800 0.4300 0.4300 40,200 -0.01(-2.27%)
Jun 17, 2005 0.4400 0.4400 0.4400 0.4400 2,409 +0.01(+2.33%)
Jun 16, 2005 0.5000 0.5000 0.4300 0.4300 3,170 -0.07(-14.00%)
Jun 15, 2005 0.4500 0.5000 0.4500 0.5000 180,660 +0.08(+19.05%)
Jun 14, 2005 0.4500 0.4600 0.4200 0.4200 6,200 -0.04(-8.70%)
Jun 13, 2005 0.4300 0.4600 0.4300 0.4600 25,470 +0.04(+9.52%)
Jun 10, 2005 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Jun 09, 2005 0.4300 0.4300 0.4200 0.4300 24,500 +0.01(+2.38%)
Jun 08, 2005 0.4000 0.4500 0.4000 0.4200 3,662 +0.03(+7.69%)
Jun 07, 2005 0.3900 0.4000 0.3900 0.3900 1,485 -0.01(-2.50%)
Jun 06, 2005 0.4500 0.4700 0.3900 0.4000 6,000 -0.05(-11.11%)
Jun 03, 2005 0.4700 0.4700 0.3950 0.4500 11,200 -0.02(-4.26%)
Jun 02, 2005 0.4700 0.4700 0.4000 0.4700 84,434 +0.07(+17.50%)
Jun 01, 2005 0.3900 0.4000 0.3900 0.4000 3,312 +0.00(+0.00%)
May 31, 2005 0.4500 0.4500 0.4000 0.4000 144,450 -0.01(-2.44%)
May 27, 2005 0.3900 0.4200 0.3900 0.4100 51,350 +0.02(+5.13%)
May 26, 2005 0.4500 0.4500 0.3900 0.3900 1,200 -0.01(-2.50%)
May 25, 2005 0.4000 0.4100 0.4000 0.4000 106,664 -0.01(-2.44%)
May 24, 2005 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 23, 2005 0.4000 0.4300 0.4000 0.4200 53,500 +0.02(+5.00%)
May 20, 2005 0.4300 0.4300 0.4000 0.4000 10,185 +0.01(+2.56%)
May 19, 2005 0.4000 0.4000 0.3900 0.3900 410 -0.04(-9.30%)
May 17, 2005 0.3500 0.4800 0.3500 0.4300 83,766 +0.06(+16.22%)
May 16, 2005 0.4800 0.4800 0.3500 0.3700 39,700 -0.11(-22.92%)
May 13, 2005 0.4310 0.4800 0.4000 0.4800 3,675 +0.05(+11.63%)
May 12, 2005 0.4200 0.4300 0.4200 0.4300 55,300 +0.01(+2.38%)
May 11, 2005 0.4200 0.4300 0.4000 0.4200 12,800 +0.02(+5.00%)
May 10, 2005 0.3900 0.4200 0.3800 0.4000 8,800 +0.02(+5.26%)
May 09, 2005 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
May 06, 2005 0.3700 0.4300 0.3400 0.3900 11,862 -0.04(-9.30%)
May 05, 2005 0.3900 0.4300 0.3900 0.4300 29,279 +0.06(+16.22%)
May 04, 2005 0.3900 0.3900 0.3700 0.3700 41,000 +0.00(+0.00%)
May 03, 2005 0.3900 0.4000 0.3700 0.3700 23,700 -0.01(-2.63%)
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.