Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1800 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 23, 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 (%)
May 29, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
May 27, 2014 0.2646 0.2646 0.2646 0 +0.02(+6.27%)
May 23, 2014 0.2490 0.2490 0.2490 0 +0.01(+4.62%)
May 22, 2014 0.2380 0.2380 0.2380 0.2380 5,000 +0.01(+3.48%)
May 21, 2014 0.2300 0.2300 0.2300 0.2300 2,954 +0.00(+0.00%)
May 20, 2014 0.2300 0.2350 0.2300 0.2300 79,000 -0.01(-4.17%)
May 19, 2014 0.2350 0.2450 0.2350 0.2400 13,500 -0.01(-3.85%)
May 16, 2014 0.2350 0.2497 0.2350 0.2496 48,025 +0.01(+6.21%)
May 13, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 12, 2014 0.2350 0.2350 0.2350 0.2350 35,033 +0.00(+0.00%)
May 09, 2014 0.2496 0.2496 0.2300 0.2350 114,533 -0.01(-4.12%)
May 08, 2014 0.2451 0.2451 0.2451 0.2451 15,776 +0.00(+0.00%)
May 07, 2014 0.2451 0.2451 0.2451 0.2451 1,763 +0.00(+0.00%)
May 06, 2014 0.2451 0.2451 0.2451 0.2451 147 +0.00(+0.00%)
May 05, 2014 0.2500 0.2500 0.2451 0.2451 6,622 -0.00(-1.96%)
May 02, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+2.04%)
Apr 30, 2014 0.2450 0.2450 0.2450 0.2450 0 -0.01(-5.70%)
Apr 29, 2014 0.2598 0.2598 0.2598 0.2598 2,000 +0.01(+3.92%)
Apr 25, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 24, 2014 0.2784 0.2784 0.2550 0.2550 727 +0.00(+1.23%)
Apr 15, 2014 0.2519 0.2519 0.2519 0 -0.00(-0.12%)
Apr 14, 2014 0.2521 0.2800 0.2521 0.2522 1,700 -0.01(-3.00%)
Apr 11, 2014 0.2521 0.2600 0.2521 0.2600 0 +0.00(+0.00%)
Apr 09, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2014 0.2600 0.2600 0.2600 0.2600 1,050 +0.00(+0.00%)
Apr 07, 2014 0.2600 0.2600 0.2600 0.2600 101,300 +0.00(+0.00%)
Apr 04, 2014 0.2600 0.2900 0.2600 0.2600 0 -0.01(-1.89%)
Apr 03, 2014 0.2650 0.2650 0.2600 0.2650 4,650 +0.00(+0.00%)
Apr 02, 2014 0.2650 0.2650 0.2650 0.2650 21,060 -0.01(-1.85%)
Mar 31, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2014 0.2600 0.2600 0.2600 0.2600 265 +0.01(+3.09%)
Mar 24, 2014 0.2522 0.2522 0.2522 0 -0.01(-3.00%)
Mar 20, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 19, 2014 0.2700 0.2700 0.2700 0.2700 5,634 -0.01(-3.57%)
Mar 18, 2014 0.2749 0.2800 0.2601 0.2800 16,354 +0.01(+1.82%)
Mar 17, 2014 0.2750 0.2750 0.2750 0.2750 290 +0.01(+1.85%)
Mar 14, 2014 0.2501 0.2700 0.2501 0.2700 0 +0.02(+7.96%)
Mar 13, 2014 0.2501 0.2501 0.2501 0.2501 1,000 +0.00(+0.04%)
Mar 11, 2014 0.2500 0.2500 0.2500 0 -0.02(-8.93%)
Mar 07, 2014 0.2745 0.2745 0.2745 75 +0.00(+1.67%)
Mar 06, 2014 0.2581 0.2746 0.2451 0.2700 22,640 -0.00(-1.68%)
Mar 05, 2014 0.2400 0.2746 0.2400 0.2746 87,051 +0.03(+10.28%)
Mar 04, 2014 0.2500 0.2500 0.2490 0.2490 15,000 +0.00(+0.40%)
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.