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, 2017 0.0500 0.0500 0.0500 0 +0.01(+20.77%)
Jul 28, 2017 0.0414 0.0414 0.0414 0.0414 1,000 +0.00(+2.22%)
Jul 27, 2017 0.0405 0.0405 0.0405 0.0405 50,000 -0.00(-3.57%)
Jul 26, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-16.00%)
Jul 25, 2017 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+20.77%)
Jul 20, 2017 0.0414 0.0414 0.0414 0 +0.00(+0.73%)
Jul 18, 2017 0.0411 0.0411 0.0411 0 -0.01(-17.80%)
Jul 07, 2017 0.0500 0.0500 0.0500 50 +0.01(+11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 2,100 -0.00(-5.26%)
Jul 03, 2017 0.0475 0.0475 0.0475 50 +0.00(+1.06%)
Jun 30, 2017 0.0470 0.0470 0.0470 0.0470 20,000 -0.00(-6.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+7.53%)
Jun 26, 2017 0.0465 0.0465 0.0465 0.0465 100 -0.00(-7.00%)
Jun 23, 2017 0.0450 0.0500 0.0450 0.0500 133,000 +0.01(+23.46%)
Jun 22, 2017 0.0420 0.0420 0.0405 0.0405 57,137 -0.01(-19.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jun 16, 2017 0.0550 0.0550 0.0510 0.0510 56,500 -0.00(-7.27%)
Jun 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-0.18%)
Jun 12, 2017 0.0550 0.0551 0.0550 0.0551 1,000 -0.00(-4.17%)
Jun 09, 2017 0.0575 0.0575 0.0575 0.0575 1,545 -0.00(-4.17%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+15.38%)
Jun 07, 2017 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-0.19%)
Jun 05, 2017 0.0521 0.0521 0.0521 0 +0.00(+0.00%)
Jun 01, 2017 0.0521 0.0521 0.0521 50 +0.00(+0.19%)
May 31, 2017 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
May 30, 2017 0.0520 0.0520 0.0520 0.0520 500 -0.00(-5.63%)
May 25, 2017 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
May 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0573 0.0600 0.0573 0.0600 63,600 -0.00(-3.23%)
May 16, 2017 0.0600 0.0620 0.0600 0.0620 11,339 +0.00(+3.33%)
May 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
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.