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 (%)
Nov 30, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 29, 2006 0.5600 0.5700 0.5600 0.5700 3,770 +0.08(+16.33%)
Nov 28, 2006 0.4900 0.5700 0.4900 0.4900 800 -0.08(-14.04%)
Nov 27, 2006 0.5400 0.5700 0.4900 0.5700 5,273 +0.03(+5.56%)
Nov 24, 2006 0.5000 0.5700 0.4900 0.5400 6,754 +0.00(+0.00%)
Nov 22, 2006 0.5300 0.5500 0.4900 0.5400 66,700 -0.03(-5.26%)
Nov 21, 2006 0.4900 0.5700 0.4900 0.5700 36,000 +0.04(+7.55%)
Nov 20, 2006 0.4900 0.5700 0.4900 0.5300 3,400 -0.04(-7.02%)
Nov 17, 2006 0.5700 0.5700 0.4500 0.5700 5,019 +0.04(+7.55%)
Nov 16, 2006 0.4500 0.6000 0.4500 0.5300 15,600 +0.00(+0.00%)
Nov 15, 2006 0.4800 0.5300 0.4800 0.5300 800 -0.02(-3.64%)
Nov 14, 2006 0.5500 0.5700 0.4500 0.5500 14,202 +0.07(+14.58%)
Nov 13, 2006 0.4800 0.5500 0.4800 0.4800 1,500 -0.04(-7.69%)
Nov 10, 2006 0.5000 0.5300 0.4950 0.5200 15,200 -0.01(-1.89%)
Nov 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2006 0.5300 0.5300 0.5300 0.5300 2,500 -0.02(-3.64%)
Nov 07, 2006 0.4800 0.5500 0.4800 0.5500 2,300 +0.00(+0.00%)
Nov 06, 2006 0.4500 0.5500 0.4500 0.5500 3,511 +0.00(+0.00%)
Nov 03, 2006 0.4800 0.5500 0.4800 0.5500 600 +0.05(+10.00%)
Nov 02, 2006 0.4800 0.5500 0.4800 0.5000 11,235 -0.05(-9.09%)
Nov 01, 2006 0.4300 0.5500 0.4300 0.5500 12,950 +0.00(+0.00%)
Oct 31, 2006 0.5200 0.5500 0.4800 0.5500 14,905 +0.02(+3.77%)
Oct 30, 2006 0.5000 0.5500 0.5000 0.5300 8,565 +0.03(+6.00%)
Oct 27, 2006 0.5000 0.5000 0.5000 0.5000 1,725 -0.05(-9.09%)
Oct 26, 2006 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Oct 25, 2006 0.5500 0.5500 0.5500 0.5500 131 +0.00(+0.00%)
Oct 24, 2006 0.5200 0.5500 0.5100 0.5500 23,800 +0.02(+3.77%)
Oct 23, 2006 0.5000 0.5500 0.5000 0.5300 9,300 +0.02(+3.92%)
Oct 20, 2006 0.5100 0.5100 0.5100 0.5100 300 -0.04(-7.27%)
Oct 19, 2006 0.5300 0.5500 0.5300 0.5500 13,500 +0.00(+0.00%)
Oct 18, 2006 0.5300 0.5500 0.5300 0.5500 7,900 +0.04(+7.84%)
Oct 17, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 16, 2006 0.5100 0.5100 0.5100 0.5100 6,100 +0.00(+0.00%)
Oct 13, 2006 0.5100 0.5100 0.5100 0.5100 3,533 +0.00(+0.00%)
Oct 12, 2006 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Oct 11, 2006 0.5100 0.5100 0.5100 0.5100 3,900 +0.00(+0.00%)
Oct 10, 2006 0.5200 0.5400 0.5100 0.5100 57,060 -0.03(-5.56%)
Oct 09, 2006 0.5100 0.5700 0.5100 0.5400 9,650 -0.03(-5.26%)
Oct 06, 2006 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Oct 05, 2006 0.5300 0.5700 0.5300 0.5700 14,100 +0.00(+0.00%)
Oct 04, 2006 0.5700 0.5700 0.5700 0.5700 150 +0.00(+0.00%)
Oct 03, 2006 0.5100 0.5700 0.5100 0.5700 600 +0.00(+0.00%)
Oct 02, 2006 0.5000 0.5700 0.5000 0.5700 600 -0.01(-1.72%)
Sep 29, 2006 0.4500 0.5800 0.4500 0.5800 14,600 +0.06(+11.54%)
Sep 28, 2006 0.5100 0.5200 0.5100 0.5200 4,100 -0.03(-5.45%)
Sep 27, 2006 0.5200 0.5500 0.5100 0.5500 2,600 -0.01(-1.79%)
Sep 26, 2006 0.5800 0.5800 0.3600 0.5600 50,300 +0.01(+1.82%)
Sep 25, 2006 0.5500 0.5500 0.5500 0.5500 500 -0.02(-3.51%)
Sep 22, 2006 0.5500 0.5700 0.5500 0.5700 5,075 +0.02(+3.64%)
Sep 21, 2006 0.5500 0.5500 0.5500 0.5500 1,400 +0.00(+0.00%)
Sep 20, 2006 0.5700 0.5800 0.5000 0.5500 18,300 +0.01(+1.85%)
Sep 19, 2006 0.5000 0.5500 0.5000 0.5400 32,200 +0.04(+8.00%)
Sep 18, 2006 0.5700 0.5700 0.4800 0.5000 121,359 -0.05(-9.09%)
Sep 15, 2006 0.5400 0.5700 0.5100 0.5500 61,700 +0.00(+0.00%)
Sep 14, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 13, 2006 0.5700 0.5700 0.5000 0.5500 43,372 -0.01(-1.79%)
Sep 12, 2006 0.5000 0.5700 0.5000 0.5600 4,700 +0.05(+9.80%)
Sep 11, 2006 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
Sep 08, 2006 0.5000 0.5500 0.5000 0.5500 292 +0.05(+10.00%)
Sep 07, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 06, 2006 0.5000 0.5700 0.5000 0.5000 850 -0.07(-12.28%)
Sep 05, 2006 0.5000 0.5700 0.5000 0.5700 10,483 +0.04(+7.55%)
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.