Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1360 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2003 0.0300 0.1300 0.0250 0.1300 1,554,600 +0.10(+333.33%)
Mar 31, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 28, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 27, 2003 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 26, 2003 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 25, 2003 0.0300 0.0300 0.0300 0.0300 600 -0.10(-76.92%)
Mar 24, 2003 0.0300 0.1300 0.0300 0.1300 3,700 +0.00(+0.00%)
Mar 21, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 20, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2003 0.0300 0.1300 0.0300 0.1300 1,600 +0.10(+333.33%)
Mar 18, 2003 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Mar 17, 2003 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Mar 14, 2003 0.0300 0.0300 0.0300 0.0300 500 -0.10(-76.92%)
Mar 13, 2003 0.0300 0.1300 0.0300 0.1300 2,000 +0.10(+333.33%)
Mar 12, 2003 0.0300 0.0300 0.0300 0.0300 8,000 -0.10(-76.92%)
Mar 11, 2003 0.0350 0.1300 0.0300 0.1300 700 +0.10(+333.33%)
Mar 07, 2003 0.0300 0.0300 0.0300 0.0300 11,400 +0.00(+0.00%)
Mar 06, 2003 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Mar 05, 2003 0.0300 0.0300 0.0300 0.0300 100 -0.08(-72.73%)
Mar 04, 2003 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2003 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 28, 2003 0.1100 0.1100 0.1100 0.1100 1,000 +0.08(+266.67%)
Feb 27, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Feb 26, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 24, 2003 0.0300 0.1200 0.0300 0.0300 9,300 +0.00(+0.00%)
Feb 21, 2003 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+0.00%)
Feb 20, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 19, 2003 0.0300 0.0300 0.0300 0.0300 3,800 -0.09(-75.00%)
Feb 18, 2003 0.1000 0.1200 0.0400 0.1200 6,000 -0.01(-7.69%)
Feb 14, 2003 0.1300 0.1300 0.1300 0.1300 3,000 +0.10(+333.33%)
Feb 13, 2003 0.0300 0.0300 0.0300 0.0300 2,100 -0.07(-70.00%)
Feb 12, 2003 0.0800 0.1000 0.0300 0.1000 1,400 +0.07(+233.33%)
Feb 11, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 10, 2003 0.0300 0.0300 0.0300 0.0300 100 -0.02(-40.00%)
Feb 07, 2003 0.0300 0.0500 0.0300 0.0500 20,000 -0.05(-50.00%)
Feb 06, 2003 0.1000 0.1000 0.1000 0.1000 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.