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, 2002 0.0800 0.0800 0.0600 0.0750 65,300 +0.00(+7.14%)
Apr 29, 2002 0.0550 0.0700 0.0550 0.0700 16,800 +0.02(+27.27%)
Apr 26, 2002 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 25, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 24, 2002 0.0600 0.0600 0.0550 0.0550 21,500 -0.00(-8.33%)
Apr 23, 2002 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Apr 22, 2002 0.0600 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Apr 19, 2002 0.0600 0.0600 0.0600 0.0600 3,700 +0.00(+0.00%)
Apr 18, 2002 0.0650 0.0650 0.0600 0.0600 17,300 -0.01(-7.69%)
Apr 17, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2002 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 15, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 12, 2002 0.0650 0.0650 0.0650 0.0650 2,100 +0.00(+0.00%)
Apr 11, 2002 0.0650 0.0650 0.0650 0.0650 200 -0.01(-9.72%)
Apr 10, 2002 0.0650 0.0720 0.0650 0.0720 10,200 +0.01(+10.77%)
Apr 09, 2002 0.0650 0.0650 0.0650 0.0650 1,400 +0.00(+0.00%)
Apr 08, 2002 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Apr 05, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2002 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 03, 2002 0.0650 0.0650 0.0650 0.0650 300 -0.02(-23.53%)
Apr 02, 2002 0.0650 0.0650 0.0650 0.0850 2,400 +0.02(+30.77%)
Apr 01, 2002 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 29, 2002 0.0600 0.0750 0.0600 0.0650 15,900 +0.00(+0.00%)
Mar 28, 2002 0.0600 0.0750 0.0600 0.0650 15,900 -0.01(-7.14%)
Mar 27, 2002 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 26, 2002 0.0700 0.0700 0.0700 0.0700 400 +0.02(+27.27%)
Mar 25, 2002 0.0550 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 22, 2002 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Mar 21, 2002 0.0550 0.0550 0.0550 0.0550 500 -0.02(-26.67%)
Mar 20, 2002 0.0750 0.0750 0.0750 0.0750 5,000 +0.02(+36.36%)
Mar 19, 2002 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 18, 2002 0.0800 0.0800 0.0550 0.0550 1,000 -0.03(-31.25%)
Mar 15, 2002 0.0800 0.0800 0.0700 0.0800 10,000 +0.03(+45.45%)
Mar 14, 2002 0.0550 0.0600 0.0550 0.0550 13,900 +0.00(+10.00%)
Mar 13, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2002 0.0650 0.0650 0.0500 0.0500 19,400 +0.00(+0.00%)
Mar 11, 2002 0.0600 0.0600 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 08, 2002 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 07, 2002 0.0550 0.0650 0.0500 0.0500 5,700 -0.00(-9.09%)
Mar 06, 2002 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Mar 05, 2002 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Mar 04, 2002 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 01, 2002 0.0600 0.0600 0.0600 0.0600 18,700 +0.00(+0.00%)
Feb 28, 2002 0.0600 0.0600 0.0600 0.0600 15,800 +0.00(+0.00%)
Feb 27, 2002 0.0600 0.0600 0.0600 0.0600 8,600 +0.00(+0.00%)
Feb 26, 2002 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Feb 25, 2002 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Feb 22, 2002 0.0550 0.0550 0.0550 0.0600 21,900 +0.00(+0.00%)
Feb 21, 2002 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 20, 2002 0.0500 0.0600 0.0500 0.0600 21,500 +0.01(+20.00%)
Feb 19, 2002 0.0600 0.0600 0.0500 0.0500 6,200 -0.01(-16.67%)
Feb 18, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2002 0.0550 0.0600 0.0550 0.0600 15,100 +0.00(+9.09%)
Feb 13, 2002 0.0470 0.0470 0.0450 0.0550 10,200 +0.01(+17.02%)
Feb 12, 2002 0.0600 0.0600 0.0450 0.0470 17,700 +0.00(+4.44%)
Feb 11, 2002 0.0400 0.0450 0.0400 0.0450 14,700 -0.00(-4.26%)
Feb 08, 2002 0.0400 0.0520 0.0400 0.0470 55,300 +0.01(+17.50%)
Feb 07, 2002 0.0400 0.0400 0.0400 0.0400 6,200 +0.00(+0.00%)
Feb 06, 2002 0.0400 0.0500 0.0400 0.0400 9,800 -0.01(-20.00%)
Feb 05, 2002 0.0400 0.0500 0.0400 0.0500 14,700 +0.00(+0.00%)
Feb 04, 2002 0.0500 0.0500 0.0400 0.0500 18,200 +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.