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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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 (%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.03(-12.00%)
Aug 27, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2008 0.1700 0.2500 0.1400 0.2500 30,745 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.1700 0.2500 0.1700 0.2500 890 +0.01(+4.17%)
Aug 20, 2008 0.2100 0.2500 0.1800 0.2400 17,521 +0.03(+14.29%)
Aug 19, 2008 0.1400 0.2100 0.1400 0.2100 3,793 +0.00(+0.00%)
Aug 15, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 14, 2008 0.1400 0.2100 0.1400 0.2100 24,100 +0.01(+5.00%)
Aug 13, 2008 0.1600 0.2000 0.1600 0.2000 5,500 +0.05(+33.33%)
Aug 12, 2008 0.2100 0.2100 0.1500 0.1500 4,540 -0.05(-25.00%)
Aug 11, 2008 0.1600 0.2000 0.1200 0.2000 60,350 -0.02(-9.09%)
Aug 08, 2008 0.1600 0.2200 0.1600 0.2200 500 +0.00(+0.00%)
Aug 07, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 06, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2008 0.1600 0.2200 0.1600 0.2200 905 +0.02(+10.00%)
Aug 04, 2008 0.1600 0.2000 0.1600 0.2000 586 +0.02(+11.11%)
Aug 01, 2008 0.2100 0.2100 0.1800 0.1800 40,801 -0.07(-28.00%)
Jul 31, 2008 0.1800 0.2500 0.1800 0.2500 7,203 +0.05(+25.00%)
Jul 30, 2008 0.2500 0.2500 0.2000 0.2000 7,072 -0.05(-20.00%)
Jul 29, 2008 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jul 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2008 0.2000 0.2000 0.2000 0.2000 19,530 -0.03(-13.04%)
Jul 24, 2008 0.2200 0.3200 0.2000 0.2300 46,767 -0.05(-17.86%)
Jul 23, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 22, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 21, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 18, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 16, 2008 0.2800 0.2800 0.2800 0.2800 100 +0.07(+33.33%)
Jul 15, 2008 0.2100 0.2100 0.2100 0.2100 125 -0.07(-25.00%)
Jul 14, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 11, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 10, 2008 0.2100 0.2800 0.2100 0.2800 8,600 +0.00(+0.00%)
Jul 09, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 08, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 07, 2008 0.2100 0.2800 0.2100 0.2800 1,400 +0.00(+0.00%)
Jul 04, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.00(+0.00%)
Jul 03, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.04(+16.67%)
Jul 02, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 01, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
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%)
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.