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 (%)
Jul 31, 2002 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
Jul 30, 2002 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+0.00%)
Jul 29, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2002 0.0500 0.0500 0.0500 0.0400 34,400 -0.01(-20.00%)
Jul 25, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2002 0.0350 0.0500 0.0350 0.0500 61,000 +0.01(+42.86%)
Jul 23, 2002 0.0350 0.0350 0.0350 0.0350 400 -0.01(-30.00%)
Jul 22, 2002 0.0350 0.0500 0.0350 0.0500 900 +0.01(+42.86%)
Jul 19, 2002 0.0350 0.0350 0.0350 0.0350 100 +0.01(+40.00%)
Jul 17, 2002 0.0200 0.0250 0.0200 0.0250 1,000 +0.01(+25.00%)
Jul 12, 2002 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 11, 2002 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jul 10, 2002 0.0200 0.0200 0.0200 0.0200 24,600 +0.00(+0.00%)
Jul 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2002 0.0300 0.0300 0.0200 0.0200 10,700 -0.01(-33.33%)
Jul 05, 2002 0.0300 0.0300 0.0300 0.0300 30,100 +0.00(+20.00%)
Jul 04, 2002 0.0250 0.0250 0.0250 0.0250 26,100 +0.00(+0.00%)
Jul 03, 2002 0.0250 0.0250 0.0250 0.0250 26,100 +0.00(+0.00%)
Jul 02, 2002 0.0250 0.0250 0.0250 0.0250 4,800 -0.01(-37.50%)
Jul 01, 2002 0.0200 0.0200 0.0200 0.0400 4,900 +0.02(+100.00%)
Jun 28, 2002 0.0400 0.0400 0.0200 0.0200 100 -0.02(-50.00%)
Jun 27, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2002 0.0200 0.0400 0.0200 0.0400 2,800 +0.02(+100.00%)
Jun 25, 2002 0.0180 0.0250 0.0180 0.0200 51,100 -0.01(-20.00%)
Jun 21, 2002 0.0270 0.0300 0.0210 0.0250 247,800 -0.00(-16.67%)
Jun 20, 2002 0.0400 0.0410 0.0300 0.0300 311,700 -0.01(-25.00%)
Jun 19, 2002 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Jun 18, 2002 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 17, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2002 0.0400 0.0400 0.0400 0.0400 6,200 -0.00(-11.11%)
Jun 12, 2002 0.0450 0.0450 0.0450 0.0450 5,600 +0.00(+0.00%)
Jun 11, 2002 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 10, 2002 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Jun 07, 2002 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2002 0.0500 0.0500 0.0450 0.0450 10,500 +0.00(+12.50%)
Jun 05, 2002 0.0400 0.0400 0.0400 0.0400 10,400 +0.00(+0.00%)
May 31, 2002 0.0450 0.0450 0.0400 0.0400 11,700 -0.01(-27.27%)
May 28, 2002 0.0500 0.0500 0.0500 0.0550 21,700 +0.00(+10.00%)
May 27, 2002 0.0550 0.0550 0.0500 0.0500 2,100 -0.00(-9.09%)
May 24, 2002 0.0500 0.0550 0.0500 0.0550 2,000 +0.00(+10.00%)
May 23, 2002 0.0510 0.0510 0.0500 0.0500 21,200 -0.00(-1.96%)
May 22, 2002 0.0510 0.0510 0.0510 0.0510 800 -0.00(-7.27%)
May 21, 2002 0.0550 0.0560 0.0510 0.0550 17,000 -0.00(-8.33%)
May 20, 2002 0.0550 0.0550 0.0500 0.0600 55,700 +0.00(+9.09%)
May 17, 2002 0.0650 0.0650 0.0550 0.0550 11,900 -0.01(-15.38%)
May 16, 2002 0.0650 0.0650 0.0650 0.0650 1,100 +0.01(+18.18%)
May 15, 2002 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 14, 2002 0.0500 0.0600 0.0500 0.0550 49,600 +0.00(+10.00%)
May 13, 2002 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
May 10, 2002 0.0500 0.0600 0.0500 0.0550 17,400 +0.00(+10.00%)
May 09, 2002 0.0600 0.0600 0.0500 0.0500 42,800 -0.01(-16.67%)
May 08, 2002 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
May 07, 2002 0.0550 0.0700 0.0550 0.0600 41,700 -0.01(-14.29%)
May 06, 2002 0.0550 0.0700 0.0550 0.0700 35,100 +0.02(+27.27%)
May 03, 2002 0.0600 0.0600 0.0600 0.0550 101,400 -0.01(-15.38%)
May 02, 2002 0.0600 0.0650 0.0600 0.0650 400 +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.