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 (%)
Nov 30, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 29, 2005 0.4400 0.4700 0.4100 0.4400 5,500 -0.01(-2.22%)
Nov 28, 2005 0.4100 0.4500 0.4100 0.4500 7,026 +0.04(+9.76%)
Nov 25, 2005 0.4100 0.4100 0.4100 0.4100 100 -0.03(-6.82%)
Nov 23, 2005 0.4200 0.4700 0.4200 0.4400 500 +0.00(+0.00%)
Nov 22, 2005 0.4500 0.4700 0.4100 0.4400 14,000 -0.06(-12.00%)
Nov 21, 2005 0.4000 0.5000 0.4000 0.5000 4,310 +0.01(+2.04%)
Nov 18, 2005 0.4500 0.4900 0.4500 0.4900 4,300 +0.00(+0.00%)
Nov 17, 2005 0.3800 0.4900 0.3800 0.4900 15,845 +0.11(+28.95%)
Nov 16, 2005 0.3800 0.4900 0.3800 0.3800 3,800 -0.06(-13.64%)
Nov 15, 2005 0.3900 0.5000 0.3900 0.4400 28,300 +0.02(+4.76%)
Nov 14, 2005 0.3800 0.5000 0.3800 0.4200 28,350 -0.03(-6.67%)
Nov 11, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 10, 2005 0.3700 0.5100 0.3700 0.4500 3,300 -0.06(-11.76%)
Nov 09, 2005 0.4400 0.5200 0.4200 0.5100 135,242 +0.06(+13.33%)
Nov 08, 2005 0.4400 0.4500 0.4400 0.4500 400 +0.01(+2.27%)
Nov 07, 2005 0.4400 0.5100 0.4400 0.4400 7,200 +0.01(+2.33%)
Nov 04, 2005 0.4300 0.4300 0.4300 0.4300 2,200 +0.00(+0.00%)
Nov 03, 2005 0.4500 0.4500 0.4300 0.4300 23,400 +0.00(+0.00%)
Nov 02, 2005 0.4000 0.5500 0.4000 0.4300 70,442 +0.00(+0.00%)
Nov 01, 2005 0.4700 0.4700 0.4200 0.4300 31,500 +0.01(+2.38%)
Oct 31, 2005 0.5000 0.5000 0.4200 0.4200 39,400 -0.04(-8.70%)
Oct 28, 2005 0.4400 0.4800 0.4400 0.4600 2,400 +0.02(+4.55%)
Oct 27, 2005 0.4400 0.4400 0.4400 0.4400 1,000 -0.04(-8.33%)
Oct 26, 2005 0.4600 0.5000 0.4600 0.4800 15,975 +0.01(+2.13%)
Oct 25, 2005 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Oct 24, 2005 0.4400 0.5300 0.4400 0.5000 8,500 +0.03(+6.38%)
Oct 21, 2005 0.4600 0.4900 0.4600 0.4700 1,475 +0.01(+2.17%)
Oct 20, 2005 0.4500 0.4600 0.4500 0.4600 2,200 +0.01(+2.22%)
Oct 19, 2005 0.4400 0.4500 0.4400 0.4500 3,400 +0.00(+0.00%)
Oct 18, 2005 0.4500 0.4500 0.4500 0.4500 800 +0.00(+0.00%)
Oct 17, 2005 0.5600 0.5600 0.4500 0.4500 5,600 +0.00(+0.00%)
Oct 14, 2005 0.4400 0.4500 0.4400 0.4500 2,115 -0.03(-6.25%)
Oct 13, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 12, 2005 0.4600 0.4800 0.4600 0.4800 16,000 +0.00(+0.00%)
Oct 11, 2005 0.4400 0.5600 0.4400 0.4800 1,260 +0.04(+9.09%)
Oct 10, 2005 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Oct 07, 2005 0.5500 0.5500 0.4400 0.4400 6,700 -0.04(-8.33%)
Oct 06, 2005 0.4400 0.4800 0.4400 0.4800 2,600 -0.07(-12.73%)
Oct 05, 2005 0.4400 0.5900 0.4400 0.5500 2,555 +0.11(+25.00%)
Oct 04, 2005 0.4400 0.4400 0.4400 0.4400 100 -0.08(-15.38%)
Oct 03, 2005 0.4400 0.5200 0.4400 0.5200 16,835 +0.07(+15.56%)
Sep 30, 2005 0.4400 0.4500 0.4400 0.4500 2,320 +0.02(+4.65%)
Sep 29, 2005 0.4300 0.5800 0.4300 0.4300 2,318 -0.16(-27.73%)
Sep 28, 2005 0.4500 0.5950 0.4500 0.5950 1,600 +0.09(+19.00%)
Sep 27, 2005 0.5950 0.5950 0.4500 0.5000 3,660 +0.05(+11.11%)
Sep 26, 2005 0.4500 0.4500 0.4500 0.4500 3,792 +0.01(+2.27%)
Sep 23, 2005 0.4400 0.4400 0.4400 0.4400 601 -0.06(-12.00%)
Sep 22, 2005 0.4500 0.5000 0.4500 0.5000 13,305 -0.05(-9.09%)
Sep 21, 2005 0.4500 0.5500 0.4500 0.5500 4,985 +0.05(+10.00%)
Sep 20, 2005 0.4500 0.5000 0.4500 0.5000 1,822 +0.05(+11.11%)
Sep 19, 2005 0.4500 0.4500 0.4500 0.4500 200 -0.10(-18.18%)
Sep 16, 2005 0.4600 0.5500 0.4300 0.5500 29,020 +0.03(+5.77%)
Sep 15, 2005 0.5200 0.5200 0.5200 0.5200 165 +0.01(+1.96%)
Sep 14, 2005 0.5100 0.5200 0.5000 0.5100 75,000 +0.01(+2.00%)
Sep 13, 2005 0.6000 0.6000 0.4800 0.5000 11,516 +0.02(+4.17%)
Sep 12, 2005 0.4800 0.4800 0.4800 0.4800 5,050 +0.00(+0.00%)
Sep 09, 2005 0.4800 0.4800 0.4800 0.4800 750 -0.04(-7.69%)
Sep 08, 2005 0.4800 0.5500 0.4800 0.5200 5,670 +0.00(+0.00%)
Sep 07, 2005 0.5000 0.5200 0.5000 0.5200 2,400 +0.04(+8.33%)
Sep 06, 2005 0.4700 0.5200 0.4700 0.4800 10,276 +0.00(+0.00%)
Sep 02, 2005 0.4800 0.4900 0.4800 0.4800 1,400 +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.