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 (%)
Aug 24, 2017 0.0625 0.0625 0.0625 0 +0.01(+19.05%)
Aug 23, 2017 0.0525 0.0525 0.0525 0.0525 100 -0.01(-12.50%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0590 0.0600 20,400 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0600 0.0600 8,401 +0.01(+16.50%)
Aug 15, 2017 0.0515 0.0515 0.0515 0.0515 400 -0.00(-2.83%)
Aug 14, 2017 0.0530 0.0531 0.0530 0.0530 850 -0.00(-6.19%)
Aug 08, 2017 0.0565 0.0565 0.0565 0 +0.01(+13.00%)
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%)
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.