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 27, 2015 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
May 21, 2015 0.0780 0.0780 0.0780 0 +0.02(+36.84%)
May 20, 2015 0.0570 0.0570 0.0570 0.0570 2,150 -0.00(-5.00%)
May 19, 2015 0.0700 0.0700 0.0600 0.0600 30,200 -0.03(-29.41%)
May 18, 2015 0.0679 0.0850 0.0679 0.0850 63,125 +0.02(+25.00%)
May 15, 2015 0.0700 0.0700 0.0500 0.0680 333,012 -0.03(-32.00%)
May 14, 2015 0.0950 0.1000 0.0895 0.1000 354,981 -0.00(-3.85%)
May 13, 2015 0.0952 0.1040 0.0952 0.1040 51,511 +0.00(+0.00%)
May 12, 2015 0.0990 0.1040 0.0990 0.1040 4,000 +0.00(+5.05%)
May 11, 2015 0.0990 0.0990 0.0990 0.0990 44,000 +0.00(+4.21%)
May 08, 2015 0.0990 0.0990 0.0950 0.0950 39,483 -0.00(-4.04%)
May 07, 2015 0.0950 0.0990 0.0930 0.0990 48,298 -0.01(-10.00%)
May 06, 2015 0.1000 0.1100 0.1000 0.1100 58,900 +0.00(+0.00%)
Apr 29, 2015 0.1100 0.1100 0.1100 49 +0.00(+0.00%)
Apr 28, 2015 0.1000 0.1100 0.0900 0.1100 323,050 -0.00(-3.51%)
Apr 27, 2015 0.1140 0.1140 0.1140 0.1140 245 -0.00(-4.20%)
Apr 24, 2015 0.1190 0.1190 0.1190 0.1190 2,500 +0.00(+0.00%)
Apr 23, 2015 0.1190 0.1190 0.1190 0.1190 1,000 +0.02(+19.00%)
Apr 22, 2015 0.1150 0.1190 0.1000 0.1000 26,033 -0.01(-13.04%)
Apr 21, 2015 0.1012 0.1150 0.0800 0.1150 18,600 -0.00(-2.54%)
Apr 20, 2015 0.1200 0.1200 0.1000 0.1180 11,000 -0.01(-4.07%)
Apr 16, 2015 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Apr 15, 2015 0.1272 0.1272 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Apr 06, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 31, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 27, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 26, 2015 0.1500 0.1500 0.1400 0.1400 20,090 -0.01(-6.67%)
Mar 25, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 17, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Mar 16, 2015 0.1390 0.1390 0.1390 0.1390 2,130 -0.01(-7.33%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+13.98%)
Mar 10, 2015 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Mar 09, 2015 0.1316 0.1400 0.1316 0.1400 30,000 -0.01(-6.67%)
Mar 06, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+13.98%)
Mar 05, 2015 0.1408 0.1408 0.1316 0.1316 1,600 +0.00(+0.00%)
Mar 04, 2015 0.1316 0.1316 0.1316 0.1316 2,000 -0.01(-6.00%)
Mar 03, 2015 0.1400 0.1400 0.1400 0.1400 7,900 +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.