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 (%)
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%)
Feb 01, 2023 0.2500 0.2500 0.2500 0.2500 100 -0.01(-1.96%)
Jan 31, 2023 0.1900 0.2750 0.1900 0.2550 396,953 +0.10(+67.76%)
Jan 30, 2023 0.1520 0.1520 0.1520 0.1520 4,947 -0.00(-0.07%)
Jan 26, 2023 0.1521 0 -0.02(-10.53%)
Jan 25, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.02(+13.33%)
Jan 13, 2023 0.1500 83 -0.05(-26.11%)
Jan 12, 2023 0.2030 0.2030 0.2030 0.2030 2,500 +0.03(+19.41%)
Jan 09, 2023 0.1700 0 +0.00(+0.00%)
Jan 05, 2023 0.1700 0 +0.00(+0.00%)
Dec 27, 2022 0.1700 0 -0.01(-8.11%)
Dec 21, 2022 0.1850 0 -0.00(-0.22%)
Dec 20, 2022 0.1800 0.1900 0.1800 0.1854 34,250 -0.01(-7.30%)
Dec 16, 2022 0.2000 0 +0.02(+11.11%)
Dec 14, 2022 0.1800 0 +0.00(+0.00%)
Dec 13, 2022 0.1801 0.1818 0.1800 0.1800 11,520 +0.00(+0.00%)
Nov 29, 2022 0.1800 0 +0.01(+4.65%)
Nov 23, 2022 0.1720 0 +0.00(+1.18%)
Nov 22, 2022 0.1643 0.1700 0.1643 0.1700 44,000 +0.00(+0.00%)
Nov 21, 2022 0.1750 0.1750 0.1700 0.1700 8,000 -0.01(-5.56%)
Nov 16, 2022 0.1800 0 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1870 0.1781 0.1800 102,440 +0.00(+0.00%)
Nov 14, 2022 0.1500 0.2000 0.1500 0.1800 150,455 +0.04(+24.14%)
Nov 10, 2022 0.1450 0 +0.01(+11.20%)
Nov 09, 2022 0.1352 0.1352 0.1304 0.1304 10,000 -0.01(-6.99%)
Nov 08, 2022 0.1402 0.1402 0.1402 0.1402 6,190 +0.01(+7.52%)
Nov 07, 2022 0.1500 0.1500 0.1304 0.1304 2,988 -0.02(-13.07%)
Nov 04, 2022 0.1495 0.1500 0.1495 0.1500 200 +0.00(+0.00%)
Oct 28, 2022 0.1500 0 +0.02(+15.03%)
Oct 26, 2022 0.1304 0 -0.01(-6.86%)
Oct 21, 2022 0.1400 0 -0.00(-3.45%)
Oct 18, 2022 0.1450 0 -0.01(-3.65%)
Oct 12, 2022 0.1505 0 +0.01(+5.24%)
Oct 11, 2022 0.1430 0.1430 0.1430 0.1430 33,100 +0.00(+0.00%)
Oct 10, 2022 0.1600 0.1600 0.1430 0.1430 8,831 -0.02(-10.63%)
Oct 07, 2022 0.1555 0.1600 0.1555 0.1600 5,600 +0.00(+1.52%)
Oct 06, 2022 0.1576 0.1576 0.1576 0.1576 1,500 +0.00(+0.32%)
Oct 05, 2022 0.1555 0.1571 0.1555 0.1571 800 +0.00(+1.16%)
Oct 03, 2022 0.1553 0 +0.01(+3.53%)
Sep 30, 2022 0.1500 0.1500 0.1500 0.1500 28,000 -0.01(-6.25%)
Sep 28, 2022 0.1600 0 +0.00(+2.24%)
Sep 23, 2022 0.1565 0 -0.01(-7.94%)
Sep 22, 2022 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+1.98%)
Sep 21, 2022 0.1665 0.1667 0.1665 0.1667 8,500 +0.02(+11.13%)
Sep 20, 2022 0.1528 0.1528 0.1500 0.1500 2,115 +0.02(+15.38%)
Sep 19, 2022 0.1300 0.1300 0.1300 0.1300 5,500 -0.00(-2.18%)
Sep 13, 2022 0.1329 0 -0.03(-18.22%)
Sep 12, 2022 0.1700 0.1717 0.1625 0.1625 31,295 -0.03(-14.47%)
Sep 09, 2022 0.1900 0.1900 0.1900 0.1900 5,050 +0.01(+5.56%)
Sep 08, 2022 0.1850 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Sep 07, 2022 0.1700 0.1800 0.1700 0.1800 3,000 +0.00(+0.00%)
Sep 06, 2022 0.1800 0.1800 0.1750 0.1800 11,000 +0.01(+5.88%)
Sep 02, 2022 0.1700 0.1700 0.1700 0.1700 47,170 +0.01(+3.03%)
Sep 01, 2022 0.1650 0.1700 0.1650 0.1650 6,580 +0.00(+0.00%)
Aug 31, 2022 0.1650 0.1700 0.1600 0.1650 3,100 +0.00(+0.00%)
Aug 30, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Aug 25, 2022 0.1650 0 +0.01(+3.13%)
Aug 24, 2022 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Aug 23, 2022 0.1600 0.1700 0.1500 0.1500 27,000 +0.00(+0.00%)
Aug 22, 2022 0.1329 0.1500 0.1329 0.1500 10,100 -0.02(-11.76%)
Aug 15, 2022 0.1700 0 +0.00(+1.80%)
Aug 12, 2022 0.1800 0.1800 0.1575 0.1670 6,249 +0.03(+19.29%)
Aug 10, 2022 0.1400 0 -0.03(-17.65%)
Aug 09, 2022 0.1700 0.1700 0.1333 0.1700 8,970 +0.04(+29.57%)
Aug 05, 2022 0.1312 0 -0.02(-12.53%)
Aug 03, 2022 0.1500 0 +0.03(+25.10%)
Jul 29, 2022 0.1199 0 +0.01(+9.00%)
Jul 28, 2022 0.1100 0.1100 0.1100 0.1100 200 -0.06(-35.29%)
Jul 26, 2022 0.1700 0 +0.00(+0.00%)
Jul 22, 2022 0.1700 0 +0.01(+6.25%)
Jul 20, 2022 0.1600 0 +0.02(+14.29%)
Jul 15, 2022 0.1400 0 +0.00(+0.00%)
Jul 07, 2022 0.1400 0 -0.02(-15.15%)
Jul 01, 2022 0.1650 0 -0.01(-2.94%)
Jun 30, 2022 0.1700 0.1700 0.1450 0.1700 1,315 +0.00(+0.00%)
Jun 29, 2022 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Jun 28, 2022 0.1400 0.1700 0.1400 0.1700 4,000 +0.01(+6.25%)
Jun 21, 2022 0.1600 0 +0.01(+5.61%)
Jun 17, 2022 0.1557 0.1557 0.1500 0.1515 4,830 +0.05(+51.50%)
Jun 16, 2022 0.1000 0.1000 0.1000 0.1000 4,000 -0.07(-41.18%)
Jun 15, 2022 0.1000 0.1700 0.1000 0.1700 1,235 +0.07(+70.00%)
Jun 14, 2022 0.1100 0.1100 0.1000 0.1000 120,000 -0.03(-24.53%)
Jun 13, 2022 0.1650 0.1650 0.1000 0.1325 3,107 -0.04(-21.83%)
Jun 06, 2022 0.1695 0 +0.02(+13.00%)
Jun 01, 2022 0.1500 40 +0.01(+7.14%)
May 25, 2022 0.1400 0 -0.01(-6.67%)
May 23, 2022 0.1500 0 -0.00(-0.66%)
May 13, 2022 0.1510 0 +0.00(+0.00%)
May 12, 2022 0.1510 0.1510 0.1510 0.1510 3,000 +0.00(+0.67%)
May 09, 2022 0.1500 0 -0.02(-9.09%)
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.