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 (%)
Oct 28, 2011 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Oct 27, 2011 0.0800 0.1100 0.0800 0.1000 95,125 +0.04(+66.67%)
Oct 26, 2011 0.0600 0.0600 0.0600 0.0600 350 -0.01(-14.29%)
Oct 25, 2011 0.0500 0.0700 0.0500 0.0700 5,100 +0.01(+16.67%)
Oct 24, 2011 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 21, 2011 0.0551 0.0551 0.0500 0.0550 148,100 -0.01(-9.09%)
Oct 20, 2011 0.0605 0.0605 0.0605 0.0605 3,500 +0.00(+0.83%)
Oct 17, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 13, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 11, 2011 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 03, 2011 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 28, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Sep 23, 2011 0.0430 0.0430 0.0430 0.0430 3,592 -0.00(-4.44%)
Sep 21, 2011 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Sep 19, 2011 0.0600 0.0600 0.0600 0 -0.03(-32.58%)
Sep 16, 2011 0.0900 0.0900 0.0890 0.0890 55,027 -0.00(-1.11%)
Sep 15, 2011 0.0900 0.0900 0.0900 0.0900 110,000 +0.05(+125.00%)
Sep 13, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 08, 2011 0.0450 0.0450 0.0450 0.0450 0 -0.04(-50.00%)
Sep 01, 2011 0.0900 0.0900 0.0900 0 +0.04(+100.00%)
Aug 31, 2011 0.0500 0.0500 0.0230 0.0450 50,100 -0.01(-19.64%)
Aug 25, 2011 0.0560 0.0560 0.0560 0 -0.03(-37.78%)
Aug 24, 2011 0.0900 0.0900 0.0600 0.0900 56,300 +0.04(+76.47%)
Aug 23, 2011 0.0510 0.0510 0.0510 0.0510 9,000 +0.00(+0.00%)
Aug 22, 2011 0.0510 0.0510 0.0510 0.0510 400 -0.01(-15.00%)
Aug 16, 2011 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 15, 2011 0.0650 0.0650 0.0650 0.0650 26,490 +0.01(+8.33%)
Aug 11, 2011 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Aug 09, 2011 0.1000 0.1000 0.1000 0.1000 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.