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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 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, 2006 0.5700 0.5800 0.5700 0.5800 32,300 +0.01(+1.75%)
Jul 28, 2006 0.5600 0.5700 0.5600 0.5700 86,100 +0.01(+1.79%)
Jul 27, 2006 0.5400 0.5700 0.5400 0.5600 20,000 +0.03(+5.66%)
Jul 26, 2006 0.5200 0.5700 0.4900 0.5300 67,447 -0.02(-3.64%)
Jul 25, 2006 0.4800 0.5500 0.4800 0.5500 362,367 +0.05(+10.00%)
Jul 24, 2006 0.5000 0.6500 0.5000 0.5000 3,600 -0.05(-9.09%)
Jul 21, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 20, 2006 0.6000 0.6000 0.5500 0.5500 4,400 -0.05(-8.33%)
Jul 19, 2006 0.5200 0.6000 0.5200 0.6000 32,374 +0.06(+11.11%)
Jul 18, 2006 0.4900 0.5500 0.4900 0.5400 32,800 +0.01(+1.89%)
Jul 17, 2006 0.5600 0.5600 0.5200 0.5300 98,900 -0.01(-1.85%)
Jul 14, 2006 0.5900 0.6500 0.5400 0.5400 2,900 -0.05(-8.47%)
Jul 13, 2006 0.5500 0.6300 0.4500 0.5900 244,860 +0.13(+28.26%)
Jul 12, 2006 0.4600 0.5200 0.4600 0.4600 43,900 +0.01(+2.22%)
Jul 11, 2006 0.4100 0.4500 0.4100 0.4500 4,300 -0.06(-11.76%)
Jul 10, 2006 0.4100 0.5100 0.4100 0.5100 39,903 +0.04(+8.51%)
Jul 07, 2006 0.4100 0.4800 0.4100 0.4700 13,800 +0.06(+14.63%)
Jul 06, 2006 0.4100 0.4100 0.4100 0.4100 200 -0.07(-14.58%)
Jul 05, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 03, 2006 0.4600 0.4800 0.3900 0.4800 1,767 +0.01(+2.13%)
Jun 30, 2006 0.4700 0.4700 0.4200 0.4700 1,200 +0.01(+2.17%)
Jun 29, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
Jun 28, 2006 0.4100 0.4100 0.3900 0.4100 200 -0.07(-14.58%)
Jun 27, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 23, 2006 0.4000 0.4800 0.3900 0.4800 3,943 +0.08(+20.00%)
Jun 22, 2006 0.4100 0.4100 0.4000 0.4000 36,017 -0.01(-2.44%)
Jun 21, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 20, 2006 0.4100 0.4100 0.4100 0.4100 200 +0.00(+0.00%)
Jun 19, 2006 0.4100 0.4100 0.4100 0.4100 24,735 -0.07(-14.58%)
Jun 16, 2006 0.4800 0.4800 0.4800 0.4800 1,350 +0.00(+0.00%)
Jun 15, 2006 0.3200 0.4800 0.3200 0.4800 3,554 +0.04(+9.09%)
Jun 14, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 13, 2006 0.3700 0.4600 0.3700 0.4400 9,150 +0.04(+10.00%)
Jun 12, 2006 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Jun 09, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2006 0.4000 0.4000 0.4000 0.4000 14,868 +0.00(+0.00%)
Jun 07, 2006 0.4500 0.4500 0.4000 0.4000 22,000 +0.00(+0.00%)
Jun 06, 2006 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Jun 05, 2006 0.4000 0.4300 0.4000 0.4000 2,920 -0.04(-9.09%)
Jun 02, 2006 0.4500 0.4500 0.4200 0.4400 15,600 +0.02(+4.76%)
Jun 01, 2006 0.4000 0.4500 0.4000 0.4200 14,300 +0.02(+5.00%)
May 31, 2006 0.4000 0.4000 0.4000 0.4000 6,100 +0.00(+0.00%)
May 30, 2006 0.4100 0.4300 0.4000 0.4000 15,400 -0.01(-2.44%)
May 26, 2006 0.3900 0.4300 0.3900 0.4100 10,100 +0.01(+2.50%)
May 25, 2006 0.4000 0.4100 0.4000 0.4000 20,950 -0.02(-4.76%)
May 24, 2006 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
May 23, 2006 0.4300 0.4300 0.3800 0.4300 14,600 +0.05(+13.16%)
May 22, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 19, 2006 0.3800 0.3800 0.3800 0.3800 5,107 +0.00(+0.00%)
May 18, 2006 0.3800 0.3900 0.3800 0.3800 15,250 -0.02(-5.00%)
May 17, 2006 0.3800 0.4000 0.3800 0.4000 25,700 +0.01(+2.56%)
May 16, 2006 0.3500 0.4500 0.3500 0.3900 49,200 -0.01(-2.50%)
May 15, 2006 0.3800 0.4000 0.3800 0.4000 5,500 +0.00(+0.00%)
May 12, 2006 0.4000 0.4000 0.4000 0.4000 8,250 +0.00(+0.00%)
May 11, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2006 0.4000 0.4000 0.4000 0.4000 590 +0.00(+0.00%)
May 09, 2006 0.4000 0.4000 0.4000 0.4000 894 +0.00(+0.00%)
May 08, 2006 0.4000 0.4000 0.4000 0.4000 5,500 +0.05(+14.29%)
May 05, 2006 0.4000 0.4000 0.3500 0.3500 83,735 -0.05(-12.50%)
May 04, 2006 0.4000 0.4000 0.4000 0.4000 11,650 +0.02(+5.26%)
May 03, 2006 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
May 02, 2006 0.3700 0.3700 0.3600 0.3700 4,155 -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.