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

Liveworld Inc (OP: LVWD )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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 (%)
Jan 31, 2014 0.2400 0.2450 0.2400 0.2450 0 +0.01(+2.51%)
Jan 30, 2014 0.2200 0.2390 0.2200 0.2390 42,250 +0.02(+7.17%)
Jan 29, 2014 0.2230 0.2230 0.2230 0.2230 15,085 -0.01(-4.29%)
Jan 28, 2014 0.2180 0.2330 0.2180 0.2330 46,000 -0.00(-0.85%)
Jan 27, 2014 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Jan 24, 2014 0.2150 0.2350 0.2150 0.2350 0 +0.02(+8.80%)
Jan 23, 2014 0.2160 0.2160 0.2160 0.2160 400 -0.02(-9.24%)
Jan 22, 2014 0.2358 0.2380 0.2300 0.2380 14,909 +0.01(+3.48%)
Jan 21, 2014 0.2200 0.2300 0.2165 0.2300 80,850 +0.00(+0.00%)
Jan 17, 2014 0.2300 0.2300 0.2300 0 +0.01(+5.50%)
Jan 16, 2014 0.2180 0.2180 0.2180 0.2180 18,940 +0.00(+1.40%)
Jan 15, 2014 0.2150 0.2150 0.2150 0.2150 20,700 +0.00(+0.00%)
Jan 14, 2014 0.2060 0.2186 0.2060 0.2150 19,000 -0.01(-2.27%)
Jan 13, 2014 0.2200 0.2200 0.2200 0.2200 2,800 +0.01(+6.18%)
Jan 10, 2014 0.2072 0.2072 0.2072 0.2072 28,250 -0.00(-1.33%)
Jan 09, 2014 0.2072 0.2120 0.2072 0.2100 52,300 -0.01(-4.55%)
Jan 08, 2014 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+5.77%)
Jan 07, 2014 0.2200 0.2200 0.2073 0.2080 14,120 -0.01(-5.45%)
Jan 06, 2014 0.2200 0.2200 0.2200 0.2200 200 -0.01(-6.38%)
Jan 03, 2014 0.2218 0.2350 0.2200 0.2350 0 -0.00(-1.22%)
Jan 02, 2014 0.2379 0.2380 0.2379 0.2379 10,500 +0.00(+0.00%)
Dec 31, 2013 0.2379 0.2379 0.2379 0 +0.03(+13.29%)
Dec 30, 2013 0.2063 0.2389 0.2063 0.2100 14,400 -0.00(-0.05%)
Dec 27, 2013 0.2100 0.2101 0.2100 0.2101 11,000 +0.00(+0.05%)
Dec 26, 2013 0.2090 0.2100 0.2090 0.2100 55,560 -0.03(-12.13%)
Dec 24, 2013 0.2390 0.2390 0.2390 0.2390 0 +0.03(+15.13%)
Dec 23, 2013 0.2180 0.2180 0.2076 0.2076 99,134 -0.04(-16.63%)
Dec 20, 2013 0.2260 0.2490 0.2050 0.2490 0 +0.00(+0.40%)
Dec 19, 2013 0.2260 0.2480 0.2260 0.2480 7,100 +0.00(+0.00%)
Dec 17, 2013 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Dec 16, 2013 0.2480 0.2480 0.2480 0.2480 2,000 +0.02(+10.22%)
Dec 13, 2013 0.2480 0.2480 0.2250 0.2250 0 -0.01(-2.17%)
Dec 12, 2013 0.2300 0.2300 0.2300 0.2300 585 -0.00(-0.43%)
Dec 11, 2013 0.2300 0.2310 0.2300 0.2310 6,400 +0.00(+0.00%)
Dec 10, 2013 0.2299 0.2600 0.2299 0.2310 90,567 +0.01(+5.00%)
Dec 09, 2013 0.2350 0.2350 0.2110 0.2200 16,465 +0.02(+8.80%)
Dec 06, 2013 0.2022 0.2022 0.2022 0.2022 10,000 +0.00(+0.00%)
Dec 05, 2013 0.2000 0.2100 0.2000 0.2022 18,300 -0.00(-1.37%)
Dec 04, 2013 0.2000 0.2050 0.2000 0.2050 93,000 +0.00(+0.00%)
Dec 03, 2013 0.2050 0.2050 0.2050 0.2050 81,000 +0.00(+0.00%)
Dec 02, 2013 0.2100 0.2112 0.2050 0.2050 179,965 -0.00(-1.91%)
Nov 27, 2013 0.2090 0.2090 0.2090 0 -0.01(-2.65%)
Nov 26, 2013 0.2147 0.2147 0.2147 0.2147 5,000 -0.00(-0.14%)
Nov 25, 2013 0.2150 0.2150 0.2150 0.2150 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2051 0.2150 0.2050 0.2150 55,100 -0.01(-4.44%)
Nov 20, 2013 0.2250 0.2250 0.2250 0 +0.02(+11.39%)
Nov 18, 2013 0.2020 0.2020 0.2020 0 +0.00(+1.00%)
Nov 15, 2013 0.2100 0.2150 0.2000 0.2000 80,600 -0.02(-7.41%)
Nov 14, 2013 0.2210 0.2210 0.2150 0.2160 68,100 -0.01(-6.09%)
Nov 12, 2013 0.2301 0.2530 0.2300 0.2300 16,707 -0.03(-11.16%)
Nov 11, 2013 0.2300 0.2589 0.2300 0.2589 86,602 +0.03(+12.57%)
Nov 08, 2013 0.2404 0.2500 0.2250 0.2300 167,700 -0.00(-0.35%)
Nov 07, 2013 0.2550 0.2550 0.2300 0.2308 67,362 -0.02(-9.49%)
Nov 06, 2013 0.2599 0.2599 0.2450 0.2550 58,921 -0.00(-1.89%)
Nov 05, 2013 0.2600 0.2600 0.2480 0.2599 198,680 -0.01(-1.92%)
Nov 04, 2013 0.2500 0.2650 0.2500 0.2650 44,597 +0.02(+6.00%)
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.