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 (%)
Nov 30, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2007 0.3500 0.4000 0.2800 0.4000 11,100 +0.00(+0.00%)
Nov 27, 2007 0.3200 0.4000 0.2500 0.4000 38,931 -0.07(-14.89%)
Nov 26, 2007 0.3700 0.4700 0.3700 0.4700 11,525 +0.07(+17.50%)
Nov 23, 2007 0.4100 0.4400 0.4000 0.4000 28,000 -0.10(-20.00%)
Nov 21, 2007 0.4000 0.5000 0.4400 0.5000 2,100 +0.00(+0.00%)
Nov 20, 2007 0.4400 0.5000 0.4400 0.5000 2,100 -0.02(-3.85%)
Nov 19, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 16, 2007 0.4400 0.5200 0.4400 0.5200 575 +0.00(+0.00%)
Nov 15, 2007 0.5200 0.5200 0.4300 0.5200 2,400 +0.02(+4.00%)
Nov 14, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 09, 2007 0.4000 0.5200 0.4000 0.5000 20,541 -0.02(-3.85%)
Nov 08, 2007 0.5200 0.5200 0.4000 0.5200 3,100 +0.02(+4.00%)
Nov 07, 2007 0.4000 0.5200 0.4000 0.5000 5,640 -0.02(-3.85%)
Nov 06, 2007 0.5000 0.5200 0.4000 0.5200 4,625 +0.02(+4.00%)
Nov 05, 2007 0.3700 0.5000 0.3700 0.5000 1,100 +0.00(+0.00%)
Nov 02, 2007 0.3800 0.5000 0.3500 0.5000 700 +0.00(+0.00%)
Nov 01, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 31, 2007 0.5000 0.5000 0.3800 0.5000 3,310 +0.00(+0.00%)
Oct 30, 2007 0.3800 0.5000 0.3800 0.5000 350 +0.00(+0.00%)
Oct 29, 2007 0.5000 0.5000 0.3800 0.5000 800 +0.00(+0.00%)
Oct 26, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 25, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 24, 2007 0.3900 0.5000 0.3700 0.5000 5,500 +0.00(+0.00%)
Oct 23, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 19, 2007 0.4000 0.5000 0.3700 0.5000 13,600 -0.03(-5.66%)
Oct 18, 2007 0.5300 0.5500 0.5300 0.5300 16,126 -0.02(-3.64%)
Oct 17, 2007 0.4000 0.5500 0.3700 0.5500 340 +0.02(+3.77%)
Oct 16, 2007 0.4000 0.5300 0.4000 0.5300 1,750 +0.03(+6.00%)
Oct 15, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 12, 2007 0.5000 0.5000 0.5000 0.5000 420 -0.03(-5.66%)
Oct 11, 2007 0.3700 0.5300 0.3700 0.5300 12,923 -0.02(-3.64%)
Oct 10, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 09, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 08, 2007 0.3800 0.5500 0.3800 0.5500 500 +0.00(+0.00%)
Oct 05, 2007 0.3700 0.5500 0.3700 0.5500 2,590 +0.00(+0.00%)
Oct 04, 2007 0.4000 0.5500 0.3700 0.5500 2,122 +0.00(+0.00%)
Oct 03, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 02, 2007 0.5100 0.5500 0.5100 0.5500 20,000 +0.01(+1.85%)
Oct 01, 2007 0.3700 0.5400 0.3700 0.5400 7,378 -0.01(-1.82%)
Sep 28, 2007 0.5500 0.5500 0.5500 0.5500 100 +0.15(+37.50%)
Sep 27, 2007 0.3700 0.4000 0.3700 0.4000 10,000 +0.03(+8.11%)
Sep 26, 2007 0.3700 0.4000 0.3700 0.3700 9,400 +0.00(+0.00%)
Sep 25, 2007 0.3700 0.3800 0.3700 0.3700 1,150 -0.13(-26.00%)
Sep 24, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 21, 2007 0.5000 0.5000 0.5000 0.5000 1,000 +0.09(+21.95%)
Sep 20, 2007 0.4100 0.4100 0.4100 0.4100 2,900 -0.09(-18.00%)
Sep 19, 2007 0.3700 0.5500 0.3700 0.5000 8,446 -0.05(-9.09%)
Sep 18, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.15(+37.50%)
Sep 17, 2007 0.3700 0.4000 0.3700 0.4000 10,000 -0.15(-27.27%)
Sep 14, 2007 0.4000 0.5500 0.4000 0.5500 300 +0.15(+37.50%)
Sep 13, 2007 0.4000 0.4000 0.4000 0.4000 100 -0.05(-11.11%)
Sep 12, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2007 0.4000 0.4500 0.4000 0.4500 1,356 +0.05(+12.50%)
Sep 10, 2007 0.4000 0.4500 0.4000 0.4000 7,626 -0.13(-24.53%)
Sep 07, 2007 0.3700 0.5300 0.3700 0.5300 10,000 -0.01(-1.85%)
Sep 06, 2007 0.3700 0.5400 0.3700 0.5400 3,200 +0.10(+22.73%)
Sep 05, 2007 0.4400 0.4400 0.4400 0.4400 5,000 +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.