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 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 26, 2009 0.0400 0.0400 0.0400 0.0400 10,500 -0.01(-20.00%)
Aug 25, 2009 0.0400 0.0500 0.0400 0.0500 30,200 +0.00(+0.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 17, 2009 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Aug 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 11, 2009 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Aug 10, 2009 0.0600 0.0600 0.0600 0.0600 10,150 +0.00(+9.09%)
Aug 07, 2009 0.0550 0.0550 0.0550 0.0550 133 -0.00(-8.33%)
Aug 06, 2009 0.0800 0.0800 0.0600 0.0600 10,400 +0.00(+9.09%)
Aug 05, 2009 0.0300 0.0550 0.0300 0.0550 86,000 +0.03(+120.00%)
Aug 04, 2009 0.0250 0.0250 0.0250 0.0250 100 -0.00(-16.67%)
Aug 03, 2009 0.0350 0.0350 0.0300 0.0300 123,000 -0.01(-14.29%)
Jul 30, 2009 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Jul 27, 2009 0.0370 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 24, 2009 0.0370 0.0370 0.0370 0.0370 50,000 -0.00(-7.50%)
Jul 22, 2009 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 21, 2009 0.0450 0.0450 0.0320 0.0450 8,600 +0.00(+0.00%)
Jul 20, 2009 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Jul 17, 2009 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-12.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Jul 15, 2009 0.0400 0.0500 0.0400 0.0500 10,818 +0.01(+42.86%)
Jul 14, 2009 0.0350 0.0550 0.0350 0.0350 4,380 -0.02(-36.36%)
Jul 10, 2009 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 09, 2009 0.0400 0.0600 0.0400 0.0600 6,000 -0.01(-14.29%)
Jul 07, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 06, 2009 0.0600 0.0600 0.0400 0.0600 5,600 +0.00(+0.00%)
Jul 02, 2009 0.0700 0.0700 0.0400 0.0600 20,500 +0.01(+20.00%)
Jul 01, 2009 0.0400 0.0500 0.0400 0.0500 80,000 +0.00(+0.00%)
Jun 30, 2009 0.0600 0.0600 0.0500 0.0500 65,800 -0.01(-16.67%)
Jun 29, 2009 0.0600 0.0600 0.0600 0.0600 30,600 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jun 25, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 24, 2009 0.0600 0.0700 0.0600 0.0700 9,119 +0.00(+0.00%)
Jun 23, 2009 0.0600 0.0700 0.0600 0.0700 30,000 -0.03(-30.00%)
Jun 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 15, 2009 0.1200 0.1200 0.1000 0.1000 8,900 -0.02(-16.67%)
Jun 12, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jun 11, 2009 0.0900 0.1200 0.0600 0.1200 9,300 -0.03(-20.00%)
Jun 10, 2009 0.1500 0.1500 0.1000 0.1500 13,000 +0.00(+0.00%)
Jun 09, 2009 0.1900 0.1900 0.1100 0.1500 17,100 -0.10(-40.00%)
Jun 08, 2009 0.2280 0.2500 0.2280 0.2500 1,000 +0.16(+194.12%)
Jun 05, 2009 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Jun 04, 2009 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jun 03, 2009 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jun 02, 2009 0.0850 0.0850 0.0850 0.0850 36,000 +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.