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 (%)
Apr 29, 2015 0.1100 0.1100 0.1100 49 +0.00(+0.00%)
Apr 28, 2015 0.1000 0.1100 0.0900 0.1100 323,050 -0.00(-3.51%)
Apr 27, 2015 0.1140 0.1140 0.1140 0.1140 245 -0.00(-4.20%)
Apr 24, 2015 0.1190 0.1190 0.1190 0.1190 2,500 +0.00(+0.00%)
Apr 23, 2015 0.1190 0.1190 0.1190 0.1190 1,000 +0.02(+19.00%)
Apr 22, 2015 0.1150 0.1190 0.1000 0.1000 26,033 -0.01(-13.04%)
Apr 21, 2015 0.1012 0.1150 0.0800 0.1150 18,600 -0.00(-2.54%)
Apr 20, 2015 0.1200 0.1200 0.1000 0.1180 11,000 -0.01(-4.07%)
Apr 16, 2015 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Apr 15, 2015 0.1272 0.1272 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Apr 06, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 31, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 27, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 20,090 -0.01(-6.67%)
Mar 25, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 17, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Mar 16, 2015 0.1390 0.1390 0.1390 0.1390 2,130 -0.01(-7.33%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+13.98%)
Mar 10, 2015 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Mar 09, 2015 0.1316 0.1400 0.1316 0.1400 30,000 -0.01(-6.67%)
Mar 06, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+13.98%)
Mar 05, 2015 0.1408 0.1408 0.1316 0.1316 1,600 +0.00(+0.00%)
Mar 04, 2015 0.1316 0.1316 0.1316 0.1316 2,000 -0.01(-6.00%)
Mar 03, 2015 0.1400 0.1400 0.1400 0.1400 7,900 +0.00(+0.00%)
Mar 02, 2015 0.1499 0.1499 0.1362 0.1400 9,889 +0.01(+6.38%)
Feb 27, 2015 0.1496 0.1496 0.1316 0.1316 1,401 -0.02(-12.03%)
Feb 26, 2015 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+13.94%)
Feb 25, 2015 0.1312 0.1312 0.1312 0.1313 6,820 -0.02(-12.47%)
Feb 24, 2015 0.1500 0.1500 0.1500 0.1500 1,020 +0.01(+11.11%)
Feb 23, 2015 0.1400 0.1400 0.1347 0.1350 70,700 -0.01(-9.94%)
Feb 20, 2015 0.1500 0.1500 0.1499 0.1499 3,540 -0.00(-0.07%)
Feb 19, 2015 0.1395 0.1500 0.1345 0.1500 165,975 +0.01(+10.29%)
Feb 18, 2015 0.1399 0.1400 0.1359 0.1360 47,500 -0.00(-2.86%)
Feb 17, 2015 0.1400 0.1400 0.1350 0.1400 18,650 +0.01(+3.70%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.83%)
Feb 12, 2015 0.1200 0.1449 0.1200 0.1449 10,826 -0.01(-6.27%)
Feb 11, 2015 0.1546 0.1546 0.1546 0.1546 2,000 +0.02(+14.43%)
Feb 10, 2015 0.1300 0.1449 0.1200 0.1351 32,525 +0.00(+0.07%)
Feb 09, 2015 0.1540 0.1540 0.1350 0.1350 4,300 -0.01(-6.90%)
Feb 06, 2015 0.1521 0.1521 0.1350 0.1450 6,400 +0.01(+7.41%)
Feb 05, 2015 0.1400 0.1405 0.1201 0.1350 74,100 -0.01(-3.57%)
Feb 04, 2015 0.1400 0.1400 0.1395 0.1400 10,000 -0.01(-9.68%)
Feb 03, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+4.03%)
Feb 02, 2015 0.1400 0.1490 0.1400 0.1490 25,500 -0.01(-3.87%)
Jan 29, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 28, 2015 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 26, 2015 0.1500 0.1500 0.1500 0 +0.00(+2.67%)
Jan 23, 2015 0.1461 0.1461 0.1461 0.1461 100 -0.00(-0.03%)
Jan 22, 2015 0.1462 0.1462 0.1462 0.1462 2,000 -0.01(-6.67%)
Jan 21, 2015 0.1566 0.1566 0.1566 0.1566 100 +0.00(+3.03%)
Jan 20, 2015 0.1460 0.1550 0.1460 0.1520 38,407 +0.01(+3.40%)
Jan 16, 2015 0.1470 0.1470 0.1470 0 -0.00(-0.74%)
Jan 14, 2015 0.1481 0.1481 0.1481 0 +0.00(+0.75%)
Jan 13, 2015 0.1470 0 -0.01(-8.13%)
Jan 12, 2015 0.1600 0.1590 0.1600 30,000 +0.00(+0.63%)
Jan 09, 2015 0.1590 0.1590 0.1590 0.1590 5,300 +0.01(+8.76%)
Jan 08, 2015 0.1462 0.1462 0.1462 0.1462 3,000 -0.02(-12.72%)
Jan 07, 2015 0.1674 0.1674 0.1674 0.1675 7,000 +0.02(+14.65%)
Jan 06, 2015 0.1461 0.1461 0.1461 0.1461 392 -0.02(-13.91%)
Jan 05, 2015 0.1697 0.1697 0.1697 0.1697 900 -0.00(-0.06%)
Dec 31, 2014 0.1698 0.1698 0.1698 0 +0.00(+2.91%)
Dec 30, 2014 0.1450 0.1650 0.1450 0.1650 10,100 +0.02(+13.79%)
Dec 29, 2014 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Dec 26, 2014 0.1451 0.1451 0.1450 0.1450 7,000 -0.02(-12.12%)
Dec 24, 2014 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 23, 2014 0.1450 0.1450 0.1450 0.1450 6,080 -0.02(-12.60%)
Dec 22, 2014 0.1659 0.1659 0.1659 0.1659 1,120 +0.02(+14.33%)
Dec 19, 2014 0.1451 0.1660 0.1451 0.1451 13,000 -0.02(-12.54%)
Dec 18, 2014 0.1450 0.1659 0.1450 0.1659 16,110 -0.00(-2.24%)
Dec 16, 2014 0.1697 0.1697 0.1697 0 +0.02(+17.03%)
Dec 15, 2014 0.1698 0.1698 0.1450 0.1450 3,100 +0.00(+3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0.1400 260 -0.03(-18.84%)
Dec 11, 2014 0.1500 0.1725 0.1500 0.1725 3,500 +0.00(+0.00%)
Dec 10, 2014 0.1470 0.1725 0.1401 0.1725 20,700 +0.00(+0.06%)
Dec 09, 2014 0.1470 0.1727 0.1470 0.1724 1,800 -0.00(-0.17%)
Dec 04, 2014 0.1727 0.1727 0.1727 0 +0.03(+18.29%)
Dec 03, 2014 0.1460 0.1460 0.1460 0.1460 100 -0.03(-16.52%)
Dec 02, 2014 0.1720 0.1749 0.1720 0.1749 2,000 +0.01(+4.11%)
Nov 28, 2014 0.1680 0.1680 0.1680 0 -0.01(-3.95%)
Nov 26, 2014 0.1749 0.1749 0.1749 0 +0.03(+20.62%)
Nov 25, 2014 0.1450 0.1450 0.1450 0.1450 273 -0.03(-19.35%)
Nov 20, 2014 0.1798 0.1798 0.1798 50 +0.00(+0.06%)
Nov 19, 2014 0.1402 0.1797 0.1402 0.1797 1,700 -0.00(-0.06%)
Nov 18, 2014 0.1450 0.1798 0.1450 0.1798 1,500 +0.02(+12.37%)
Nov 17, 2014 0.1790 0.1790 0.1600 35,879 -0.02(-10.61%)
Nov 14, 2014 0.1790 0.1790 0.1790 0.1790 2,000 +0.02(+13.29%)
Nov 13, 2014 0.1750 0.1750 0.1580 0.1580 40,600 -0.02(-9.71%)
Nov 12, 2014 0.1700 0.1750 0.1700 0.1750 2,500 -0.00(-2.67%)
Nov 11, 2014 0.1590 0.1798 0.1590 0.1798 2,500 +0.03(+19.95%)
Nov 07, 2014 0.1499 0.1499 0.1499 0 +0.01(+11.04%)
Nov 06, 2014 0.1000 0.1799 0.1000 0.1350 34,300 -0.01(-6.90%)
Nov 05, 2014 0.1450 0.1450 0.1400 0.1450 26,600 +0.00(+3.57%)
Nov 04, 2014 0.1400 0.1405 0.1400 0.1400 16,325 +0.00(+0.00%)
Nov 03, 2014 0.1400 0.1400 0.1400 0.1400 7,042 -0.01(-9.68%)
Oct 29, 2014 0.1550 0.1550 0.1550 0 +0.01(+10.64%)
Oct 28, 2014 0.1401 0.1401 0.1401 0.1401 2,742 -0.01(-9.61%)
Oct 27, 2014 0.1401 0.1550 0.1401 0.1550 13,900 +0.00(+1.64%)
Oct 22, 2014 0.1500 0.1525 0.1500 0.1525 20,000 +0.01(+5.17%)
Oct 21, 2014 0.1450 0.1500 0.1445 0.1450 45,300 +0.00(+0.00%)
Oct 20, 2014 0.1450 0.1450 0.1450 0.1450 1,379 +0.00(+0.00%)
Oct 17, 2014 0.1381 0.1450 0.1381 0.1450 70,987 +0.00(+3.57%)
Oct 15, 2014 0.1200 0.1400 0.1200 0.1400 11,500 +0.01(+7.78%)
Oct 14, 2014 0.1400 0.1400 0.0402 0.1299 52,999 -0.03(-18.81%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 08, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 07, 2014 0.1402 0.1500 0.1402 0.1500 2,600 +0.00(+0.00%)
Oct 06, 2014 0.1500 0.1500 0.1499 0.1500 11,200 +0.00(+0.00%)
Oct 03, 2014 0.1510 0.1510 0.1500 0.1500 20,000 -0.01(-6.25%)
Sep 30, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 29, 2014 0.1600 0.1650 0.1600 0.1650 7,500 +0.00(+0.00%)
Sep 26, 2014 0.1500 0.1650 0.1500 0.1650 10,400 +0.01(+6.45%)
Sep 25, 2014 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+5.08%)
Sep 24, 2014 0.1400 0.1475 0.1400 0.1475 13,800 +0.01(+4.54%)
Sep 23, 2014 0.1411 0.1411 0.1411 0.1411 28,500 -0.01(-5.93%)
Sep 22, 2014 0.1375 0.1600 0.1350 0.1500 14,250 +0.01(+7.14%)
Sep 19, 2014 0.1450 0.1650 0.1400 0.1400 214,978 -0.00(-3.45%)
Sep 18, 2014 0.1449 0.1450 0.1449 0.1450 10,500 +0.00(+3.57%)
Sep 17, 2014 0.1450 0.1500 0.1400 0.1400 135,323 -0.01(-6.67%)
Sep 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2014 0.1550 0.1500 0.1500 12,550 -0.01(-3.23%)
Sep 11, 2014 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Sep 10, 2014 0.1561 0.1550 0.1550 131,500 -0.00(-0.70%)
Sep 08, 2014 0.1561 0.1561 0.1561 0 +0.00(+0.13%)
Sep 05, 2014 0.1559 0.1559 0.1559 0.1559 200 -0.01(-8.29%)
Sep 03, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 29, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.31%)
Aug 27, 2014 0.1505 0.1505 0.1505 0 +0.00(+0.33%)
Aug 26, 2014 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Aug 25, 2014 0.1550 0.1550 0.1550 0.1550 8,500 +0.00(+0.00%)
Aug 22, 2014 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
Aug 21, 2014 0.1545 0.1550 0.1545 0.1550 108,987 -0.01(-3.13%)
Aug 20, 2014 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Aug 19, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Aug 18, 2014 0.1550 0.1550 0.1550 0.1550 120,000 +0.00(+0.00%)
Aug 14, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 13, 2014 0.1500 0.1500 0.1500 0.1500 111,500 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 06, 2014 0.1500 0.1500 0.1500 0 -0.01(-5.54%)
Aug 01, 2014 0.1588 0.1588 0.1588 0.1588 0 +0.00(+2.39%)
Jul 31, 2014 0.1600 0.1600 0.1551 0.1551 32,500 -0.00(-3.06%)
Jul 30, 2014 0.1620 0.1620 0.1600 0.1600 82,586 -0.01(-3.03%)
Jul 29, 2014 0.1620 0.1650 0.1620 0.1650 32,000 +0.00(+1.85%)
Jul 28, 2014 0.1620 0.1620 0.1620 0.1620 9,014 -0.01(-4.71%)
Jul 25, 2014 0.1620 0.1700 0.1620 0.1700 3,500 -0.01(-4.49%)
Jul 22, 2014 0.1780 0.1780 0.1780 0 -0.00(-0.56%)
Jul 21, 2014 0.1790 0.1790 0.1790 0.1790 5,150 +0.02(+10.49%)
Jul 18, 2014 0.1790 0.1790 0.1620 0.1620 2,250 -0.00(-1.82%)
Jul 15, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 14, 2014 0.1700 0.1700 0.1700 0.1700 24,000 +0.01(+4.29%)
Jul 11, 2014 0.1620 0.1630 0.1620 0.1630 6,538 -0.01(-4.12%)
Jul 09, 2014 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Jul 08, 2014 0.1650 0.1650 0.1620 0.1620 30,000 +0.00(+0.00%)
Jul 07, 2014 0.1620 0.1620 0.1620 0.1620 200 +0.00(+0.00%)
Jul 03, 2014 0.1620 0.1620 0.1620 0 -0.01(-6.36%)
Jul 02, 2014 0.1742 0.1742 0.1730 0.1730 7,500 -0.01(-3.35%)
Jul 01, 2014 0.1790 0.1790 0.1774 0.1790 57,664 +0.00(+0.00%)
Jun 30, 2014 0.1550 0.1797 0.1550 0.1790 32,782 +0.00(+0.00%)
Jun 27, 2014 0.2080 0.2080 0.1700 0.1790 234,538 -0.04(-19.41%)
Jun 26, 2014 0.2066 0.2221 0.2066 0.2221 18,600 +0.00(+0.50%)
Jun 25, 2014 0.2250 0.2300 0.2201 0.2210 99,640 -0.00(-1.78%)
Jun 24, 2014 0.2299 0.2300 0.2250 0.2250 34,710 +0.00(+0.00%)
Jun 23, 2014 0.2300 0.2324 0.2250 0.2250 27,800 -0.02(-9.02%)
Jun 20, 2014 0.2100 0.2473 0.2100 0.2473 49,125 +0.02(+6.64%)
Jun 18, 2014 0.2319 0.2319 0.2319 0 +0.01(+5.41%)
Jun 16, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 13, 2014 0.2110 0.2300 0.2110 0.2300 15,965 +0.02(+9.00%)
Jun 12, 2014 0.2400 0.2400 0.2051 0.2110 116,000 -0.03(-12.08%)
Jun 11, 2014 0.2500 0.2500 0.2400 0.2400 5,550 +0.00(+0.00%)
Jun 10, 2014 0.2400 0.2400 0.2400 0.2400 160 -0.01(-4.00%)
Jun 06, 2014 0.2450 0.2500 0.2450 0.2500 14,650 +0.01(+4.17%)
Jun 05, 2014 0.2200 0.2500 0.2200 0.2400 77,700 +0.01(+3.90%)
Jun 04, 2014 0.2251 0.2400 0.2251 0.2310 31,576 +0.00(+0.43%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 50,012 -0.01(-4.17%)
Jun 02, 2014 0.2600 0.2600 0.2400 0.2400 68,238 -0.02(-7.69%)
May 29, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
May 27, 2014 0.2646 0.2646 0.2646 0 +0.02(+6.27%)
May 23, 2014 0.2490 0.2490 0.2490 0 +0.01(+4.62%)
May 22, 2014 0.2380 0.2380 0.2380 0.2380 5,000 +0.01(+3.48%)
May 21, 2014 0.2300 0.2300 0.2300 0.2300 2,954 +0.00(+0.00%)
May 20, 2014 0.2300 0.2350 0.2300 0.2300 79,000 -0.01(-4.17%)
May 19, 2014 0.2350 0.2450 0.2350 0.2400 13,500 -0.01(-3.85%)
May 16, 2014 0.2350 0.2497 0.2350 0.2496 48,025 +0.01(+6.21%)
May 13, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 12, 2014 0.2350 0.2350 0.2350 0.2350 35,033 +0.00(+0.00%)
May 09, 2014 0.2496 0.2496 0.2300 0.2350 114,533 -0.01(-4.12%)
May 08, 2014 0.2451 0.2451 0.2451 0.2451 15,776 +0.00(+0.00%)
May 07, 2014 0.2451 0.2451 0.2451 0.2451 1,763 +0.00(+0.00%)
May 06, 2014 0.2451 0.2451 0.2451 0.2451 147 +0.00(+0.00%)
May 05, 2014 0.2500 0.2500 0.2451 0.2451 6,622 -0.00(-1.96%)
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.