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 (%)
Jun 30, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jun 27, 2003 0.0300 0.0300 0.0300 0.0300 5,600 +0.00(+0.00%)
Jun 26, 2003 0.0300 0.0300 0.0300 0.0300 700 +0.02(+200.00%)
Jun 25, 2003 0.1300 0.1300 0.0100 0.0100 6,200 -0.02(-66.67%)
Jun 24, 2003 0.1300 0.1300 0.0300 0.0300 1,200 +0.00(+0.00%)
Jun 23, 2003 0.0300 0.0300 0.0300 0.0300 4,700 +0.00(+0.00%)
Jun 20, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Jun 19, 2003 0.0300 0.1300 0.0300 0.0300 5,700 +0.01(+50.00%)
Jun 18, 2003 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 17, 2003 0.0200 0.0200 0.0200 0.0200 5,400 -0.01(-33.33%)
Jun 16, 2003 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jun 13, 2003 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Jun 12, 2003 0.0300 0.0300 0.0300 0.0300 2,600 +0.00(+0.00%)
Jun 11, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2003 0.0300 0.0300 0.0300 0.0300 2,800 -0.10(-76.92%)
Jun 09, 2003 0.1300 0.1300 0.1300 0.1300 500 +0.10(+333.33%)
Jun 06, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2003 0.0150 0.0300 0.0150 0.0300 30,200 +0.00(+0.00%)
Jun 04, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 03, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 02, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 30, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2003 0.0300 0.0300 0.0300 0.0300 600 -0.10(-76.92%)
May 28, 2003 0.0300 0.1300 0.0300 0.1300 4,500 +0.10(+333.33%)
May 23, 2003 0.0300 0.0300 0.0300 0.0300 1,900 -0.06(-66.67%)
May 22, 2003 0.0790 0.0900 0.0790 0.0900 17,500 +0.06(+200.00%)
May 21, 2003 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 20, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
May 19, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
May 16, 2003 0.0300 0.0300 0.0300 0.0300 4,200 -0.27(-90.00%)
May 15, 2003 0.1300 0.3000 0.1300 0.3000 2,200 +0.00(+0.00%)
May 14, 2003 0.0300 0.3000 0.0300 0.3000 200 +0.17(+130.77%)
May 13, 2003 0.0300 0.1300 0.0300 0.1300 3,300 +0.00(+0.00%)
May 12, 2003 0.1300 0.1300 0.1300 0.1300 10,000 +0.10(+333.33%)
May 09, 2003 0.0300 0.0300 0.0300 0.0300 10,200 -0.10(-76.92%)
May 08, 2003 0.0800 0.1300 0.0150 0.1300 2,600 +0.10(+333.33%)
May 07, 2003 0.0800 0.0800 0.0300 0.0300 5,900 +0.00(+0.00%)
May 06, 2003 0.1200 0.1200 0.0300 0.0300 20,000 +0.00(+0.00%)
May 05, 2003 0.0800 0.0800 0.0300 0.0300 12,700 -0.07(-70.00%)
May 02, 2003 0.0300 0.1000 0.0300 0.1000 8,300 -0.03(-23.08%)
May 01, 2003 0.0300 0.1300 0.0300 0.1300 1,100 +0.00(+0.00%)
Apr 30, 2003 0.1300 0.1300 0.0300 0.1300 3,400 +0.10(+333.33%)
Apr 29, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2003 0.1300 0.1300 0.0300 0.0300 1,300 +0.00(+0.00%)
Apr 25, 2003 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Apr 24, 2003 0.3000 0.3000 0.0300 0.0300 2,800 -0.10(-76.92%)
Apr 23, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Apr 21, 2003 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2003 0.1300 0.0800 0.0800 0.0800 36,000 +0.05(+166.67%)
Apr 16, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2003 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 14, 2003 0.1300 0.1300 0.0300 0.0300 4,900 -0.10(-76.92%)
Apr 11, 2003 0.1000 0.1000 0.1000 0.1300 3,500 +0.10(+333.33%)
Apr 10, 2003 0.0300 0.0300 0.0300 0.0300 3,400 +0.00(+0.00%)
Apr 09, 2003 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 08, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 07, 2003 0.0300 0.0300 0.0300 0.0300 1,000 -0.07(-70.00%)
Apr 04, 2003 0.1000 0.1000 0.1000 0.1000 500 +0.07(+233.33%)
Apr 03, 2003 0.0200 0.1300 0.0200 0.0300 2,500 -0.10(-76.92%)
Apr 02, 2003 0.1300 0.1300 0.1300 0.1300 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.