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, 2004 0.1800 0.2000 0.1700 0.2000 64,975 +0.00(+0.00%)
Apr 29, 2004 0.2800 0.2800 0.1800 0.2000 8,779 -0.08(-28.57%)
Apr 28, 2004 0.2800 0.2800 0.1900 0.2800 5,500 +0.09(+47.37%)
Apr 27, 2004 0.1900 0.2200 0.1900 0.1900 81,000 +0.00(+0.00%)
Apr 26, 2004 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 23, 2004 0.2400 0.2700 0.2000 0.2000 217,751 -0.05(-20.00%)
Apr 22, 2004 0.2600 0.2900 0.2400 0.2500 32,400 -0.01(-3.85%)
Apr 21, 2004 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Apr 20, 2004 0.2400 0.2500 0.2400 0.2500 2,550 -0.05(-16.67%)
Apr 19, 2004 0.3000 0.3000 0.3000 0.3000 1,320 +0.05(+20.00%)
Apr 16, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 15, 2004 0.3000 0.3000 0.2400 0.2500 50,000 -0.05(-16.67%)
Apr 14, 2004 0.2400 0.3000 0.2400 0.3000 49,378 +0.02(+7.14%)
Apr 13, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 12, 2004 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Apr 08, 2004 0.2000 0.2800 0.2000 0.2800 119,369 +0.08(+40.00%)
Apr 07, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2004 0.2500 0.2500 0.1800 0.2000 25,250 +0.00(+0.00%)
Apr 02, 2004 0.1800 0.2400 0.1800 0.2000 9,600 +0.00(+0.00%)
Apr 01, 2004 0.1800 0.2300 0.1800 0.2000 30,000 -0.05(-20.00%)
Mar 31, 2004 0.1800 0.2500 0.1800 0.2500 9,000 +0.07(+38.89%)
Mar 30, 2004 0.1800 0.1800 0.1800 0.1800 3,660 +0.00(+0.00%)
Mar 29, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2004 0.1800 0.1800 0.1800 0.1800 1,210 +0.00(+0.00%)
Mar 25, 2004 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Mar 24, 2004 0.1800 0.1800 0.1800 0.1800 3,200 +0.00(+0.00%)
Mar 23, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2004 0.1800 0.2000 0.1800 0.1800 1,265 +0.00(+0.00%)
Mar 19, 2004 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 18, 2004 0.2300 0.2300 0.1800 0.1800 6,433 -0.04(-18.18%)
Mar 17, 2004 0.1800 0.2200 0.1800 0.2200 20,350 +0.04(+22.22%)
Mar 16, 2004 0.1800 0.1800 0.1800 0.1800 3,150 +0.00(+0.00%)
Mar 15, 2004 0.1800 0.1800 0.1800 0.1800 1,400 +0.00(+0.00%)
Mar 12, 2004 0.1800 0.1800 0.1800 0.1800 800 +0.00(+0.00%)
Mar 11, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 10, 2004 0.1800 0.1800 0.1800 0.1800 1,000 -0.08(-30.77%)
Mar 09, 2004 0.1800 0.2600 0.1800 0.2600 3,370 +0.00(+0.00%)
Mar 08, 2004 0.2000 0.2600 0.2000 0.2600 16,920 +0.01(+4.00%)
Mar 05, 2004 0.1800 0.1800 0.1800 0.2500 6,100 +0.07(+38.89%)
Mar 04, 2004 0.1800 0.2200 0.1800 0.1800 2,404 -0.02(-10.00%)
Mar 03, 2004 0.2000 0.2700 0.1800 0.2000 133,225 +0.00(+0.00%)
Mar 02, 2004 0.1300 0.2000 0.1300 0.2000 76,797 +0.02(+11.11%)
Mar 01, 2004 0.1800 0.1800 0.1300 0.1800 15,700 +0.05(+38.46%)
Feb 27, 2004 0.1300 0.1300 0.1300 0.1300 4,850 +0.00(+0.00%)
Feb 26, 2004 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 25, 2004 0.1300 0.1300 0.1300 0.1300 300 +0.00(+0.00%)
Feb 24, 2004 0.1300 0.1300 0.1300 0.1300 3,136 +0.04(+44.44%)
Feb 23, 2004 0.1700 0.1700 0.0900 0.0900 25,300 +0.00(+0.00%)
Feb 20, 2004 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 19, 2004 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 18, 2004 0.0900 0.0900 0.0900 0.0900 145 +0.00(+0.00%)
Feb 17, 2004 0.1450 0.1900 0.0900 0.0900 10,420 -0.05(-37.93%)
Feb 13, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 12, 2004 0.1450 0.1450 0.1450 0.1450 21,875 -0.05(-23.68%)
Feb 11, 2004 0.1900 0.1900 0.1900 0.1900 5,000 +0.05(+31.03%)
Feb 10, 2004 0.1450 0.1450 0.1450 0.1450 2,450 -0.05(-23.68%)
Feb 09, 2004 0.1900 0.1900 0.1900 0.1900 15,000 +0.05(+31.03%)
Feb 06, 2004 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 05, 2004 0.1450 0.1450 0.1450 0.1450 13,300 +0.00(+0.00%)
Feb 04, 2004 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Feb 03, 2004 0.1450 0.1450 0.1450 0.1450 7,500 +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.