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 (%)
Sep 29, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 26, 2008 0.1300 0.1500 0.1300 0.1500 2,000 -0.08(-34.78%)
Sep 25, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 24, 2008 0.1500 0.2300 0.1500 0.2300 9,060 -0.01(-4.17%)
Sep 23, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 22, 2008 0.1500 0.2400 0.1500 0.2400 1,495 +0.06(+33.33%)
Sep 18, 2008 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2008 0.1800 0.1800 0.1800 0.1800 5,000 -0.06(-25.00%)
Sep 16, 2008 0.1800 0.2400 0.1800 0.2400 3,500 +0.06(+33.33%)
Sep 15, 2008 0.2000 0.2000 0.1800 0.1800 36,403 -0.07(-28.00%)
Sep 12, 2008 0.1700 0.2500 0.1700 0.2500 1,100 +0.06(+31.58%)
Sep 11, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1700 0.1900 12,100 -0.06(-24.00%)
Sep 09, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 08, 2008 0.2400 0.2500 0.1400 0.2500 5,350 +0.00(+0.00%)
Sep 05, 2008 0.2500 0.2500 0.1400 0.2500 200 +0.00(+0.00%)
Sep 04, 2008 0.1200 0.2500 0.1200 0.2500 14,977 +0.00(+0.00%)
Sep 03, 2008 0.1350 0.2500 0.1350 0.2500 25,750 +0.03(+13.64%)
Sep 02, 2008 0.1500 0.2200 0.1500 0.2200 600 +0.00(+0.00%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.03(-12.00%)
Aug 27, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2008 0.1700 0.2500 0.1400 0.2500 30,745 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.1700 0.2500 0.1700 0.2500 890 +0.01(+4.17%)
Aug 20, 2008 0.2100 0.2500 0.1800 0.2400 17,521 +0.03(+14.29%)
Aug 19, 2008 0.1400 0.2100 0.1400 0.2100 3,793 +0.00(+0.00%)
Aug 15, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 14, 2008 0.1400 0.2100 0.1400 0.2100 24,100 +0.01(+5.00%)
Aug 13, 2008 0.1600 0.2000 0.1600 0.2000 5,500 +0.05(+33.33%)
Aug 12, 2008 0.2100 0.2100 0.1500 0.1500 4,540 -0.05(-25.00%)
Aug 11, 2008 0.1600 0.2000 0.1200 0.2000 60,350 -0.02(-9.09%)
Aug 08, 2008 0.1600 0.2200 0.1600 0.2200 500 +0.00(+0.00%)
Aug 07, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 06, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2008 0.1600 0.2200 0.1600 0.2200 905 +0.02(+10.00%)
Aug 04, 2008 0.1600 0.2000 0.1600 0.2000 586 +0.02(+11.11%)
Aug 01, 2008 0.2100 0.2100 0.1800 0.1800 40,801 -0.07(-28.00%)
Jul 31, 2008 0.1800 0.2500 0.1800 0.2500 7,203 +0.05(+25.00%)
Jul 30, 2008 0.2500 0.2500 0.2000 0.2000 7,072 -0.05(-20.00%)
Jul 29, 2008 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Jul 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2008 0.2000 0.2000 0.2000 0.2000 19,530 -0.03(-13.04%)
Jul 24, 2008 0.2200 0.3200 0.2000 0.2300 46,767 -0.05(-17.86%)
Jul 23, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 22, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 21, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 18, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 16, 2008 0.2800 0.2800 0.2800 0.2800 100 +0.07(+33.33%)
Jul 15, 2008 0.2100 0.2100 0.2100 0.2100 125 -0.07(-25.00%)
Jul 14, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 11, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 10, 2008 0.2100 0.2800 0.2100 0.2800 8,600 +0.00(+0.00%)
Jul 09, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 08, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 07, 2008 0.2100 0.2800 0.2100 0.2800 1,400 +0.00(+0.00%)
Jul 04, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.00(+0.00%)
Jul 03, 2008 0.2000 0.2800 0.2000 0.2800 1,080 +0.04(+16.67%)
Jul 02, 2008 0.2400 0.2400 0.2400 0.2400 0 +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.