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 28, 2023 0.1610 0.1626 0.1610 0.1626 10,000 -0.02(-12.35%)
Apr 25, 2023 0.1855 0 +0.02(+11.75%)
Apr 24, 2023 0.2000 0.2000 0.1660 0.1660 17,500 -0.01(-7.78%)
Apr 20, 2023 0.1800 0 +0.02(+10.43%)
Apr 17, 2023 0.1630 0 -0.04(-18.50%)
Apr 13, 2023 0.2000 50 +0.00(+0.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Mar 31, 2023 0.2000 0 +0.04(+21.95%)
Mar 30, 2023 0.1800 0.1800 0.1640 0.1640 5,000 -0.03(-13.68%)
Mar 27, 2023 0.1900 0 +0.01(+6.74%)
Mar 24, 2023 0.1780 0.1780 0.1780 0.1780 10,000 -0.01(-6.32%)
Mar 21, 2023 0.1900 0 +0.03(+18.75%)
Mar 20, 2023 0.1650 0.1650 0.1600 0.1600 14,000 +0.01(+3.23%)
Mar 16, 2023 0.1550 0 -0.04(-18.42%)
Mar 14, 2023 0.1900 0 +0.02(+13.77%)
Mar 10, 2023 0.1670 0 -0.00(-2.34%)
Feb 21, 2023 0.1710 30 -0.00(-1.16%)
Feb 17, 2023 0.1710 0.1730 0.1710 0.1730 1,700 +0.00(+1.76%)
Feb 16, 2023 0.1700 0.1700 0.1700 0.1700 940 -0.03(-15.00%)
Feb 14, 2023 0.2000 0 +0.03(+17.65%)
Feb 13, 2023 0.2150 0.2200 0.1700 0.1700 32,000 -0.05(-22.73%)
Feb 10, 2023 0.2300 0.2300 0.2200 0.2200 2,500 -0.01(-2.22%)
Feb 08, 2023 0.2250 0 -0.01(-2.17%)
Feb 07, 2023 0.2263 0.2350 0.2263 0.2300 10,250 +0.01(+6.93%)
Feb 03, 2023 0.2151 0 -0.01(-2.80%)
Feb 02, 2023 0.2245 0.2245 0.2200 0.2213 8,446 -0.03(-11.48%)
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.