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 (%)
Sep 29, 2015 0.0354 0.0354 0.0354 0 -0.00(-6.84%)
Sep 28, 2015 0.0400 0.0400 0.0350 0.0380 755,000 -0.00(-2.56%)
Sep 25, 2015 0.0426 0.0500 0.0390 0.0390 360,900 -0.00(-8.24%)
Sep 24, 2015 0.0425 0.0425 0.0425 0.0425 3,000 -0.01(-22.73%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 +0.01(+12.24%)
Sep 21, 2015 0.0442 0.0490 0.0425 0.0490 750 +0.01(+15.29%)
Sep 18, 2015 0.0425 0.0425 0.0425 0.0425 4,700 -0.00(-7.61%)
Sep 14, 2015 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0413 0.0500 0.0413 0.0500 178,387 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0410 0.0500 0.0410 0.0500 8,200 +0.00(+0.20%)
Aug 25, 2015 0.0499 0.0499 0.0499 0 +0.02(+51.21%)
Aug 24, 2015 0.0500 0.0500 0.0330 0.0330 103,400 -0.03(-47.62%)
Aug 21, 2015 0.0500 0.0630 0.0500 0.0630 15,000 +0.01(+23.53%)
Aug 20, 2015 0.0560 0.0560 0.0510 0.0510 133,000 -0.00(-7.27%)
Aug 19, 2015 0.0555 0.0690 0.0550 0.0550 53,770 +0.00(+8.91%)
Aug 18, 2015 0.0505 0.0505 0.0505 0.0505 2,500 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0660 0.0505 0.0505 524,270 -0.01(-9.82%)
Aug 14, 2015 0.0560 0.0560 0.0560 0.0560 10,150 +0.00(+0.00%)
Aug 13, 2015 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-0.18%)
Aug 12, 2015 0.0561 0.0561 0.0561 0.0561 100 -0.01(-16.14%)
Aug 11, 2015 0.0560 0.0669 0.0560 0.0669 9,900 +0.00(+0.00%)
Jul 30, 2015 0.0669 0.0669 0.0669 0 -0.00(-0.15%)
Jul 27, 2015 0.0670 0.0670 0.0670 0 +0.01(+19.64%)
Jul 21, 2015 0.0560 0.0560 0.0560 0 -0.00(-2.61%)
Jul 20, 2015 0.0550 0.0575 0.0520 0.0575 78,474 +0.00(+4.55%)
Jul 16, 2015 0.0550 0.0550 0.0550 0 +0.01(+21.95%)
Jul 15, 2015 0.0610 0.0610 0.0451 0.0451 3,660 -0.01(-24.83%)
Jul 07, 2015 0.0600 0.0600 0.0600 0 -0.07(-52.00%)
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.