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 29, 2021 0.1110 0.1200 0.1110 0.1156 31,100 +0.01(+5.09%)
Jan 28, 2021 0.1120 0.1120 0.1100 0.1100 40,444 -0.00(-1.79%)
Jan 27, 2021 0.1100 0.1200 0.1100 0.1120 60,500 +0.00(+1.82%)
Jan 26, 2021 0.1100 0.1100 0.1001 0.1100 75,102 -0.03(-20.29%)
Jan 25, 2021 0.1380 0.1380 0.1380 0.1380 1,000 -0.00(-1.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 1,300 +0.03(+27.27%)
Jan 20, 2021 0.1100 0.1120 0.1100 0.1100 139,201 -0.03(-21.43%)
Jan 19, 2021 0.2000 0.2000 0.1100 0.1400 29,550 +0.02(+16.67%)
Jan 15, 2021 0.1195 0.1200 0.1020 0.1200 64,500 +0.00(+0.84%)
Jan 14, 2021 0.1099 0.1190 0.1050 0.1190 12,050 +0.01(+10.19%)
Jan 13, 2021 0.1100 0.1100 0.1050 0.1080 11,300 -0.00(-1.82%)
Jan 12, 2021 0.0960 0.1100 0.0900 0.1100 113,781 +0.02(+22.22%)
Jan 11, 2021 0.0800 0.0900 0.0750 0.0900 26,600 -0.01(-6.25%)
Jan 08, 2021 0.0753 0.0960 0.0700 0.0960 3,200 +0.01(+7.87%)
Jan 07, 2021 0.0665 0.0890 0.0580 0.0890 149,296 +0.01(+20.27%)
Jan 05, 2021 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
Jan 04, 2021 0.0623 0.0735 0.0623 0.0718 16,600 +0.01(+10.63%)
Dec 31, 2020 0.0649 0.0649 0.0649 127,425 -0.00(-3.13%)
Dec 30, 2020 0.0665 0.0670 0.0410 0.0670 127,425 -0.01(-8.22%)
Dec 28, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Dec 24, 2020 0.0520 0.0730 0.0520 0.0730 15,200 +0.00(+0.00%)
Dec 23, 2020 0.0625 0.0730 0.0625 0.0730 11,306 -0.00(-1.35%)
Dec 22, 2020 0.0630 0.0740 0.0630 0.0740 11,534 +0.00(+5.71%)
Dec 21, 2020 0.0512 0.0700 0.0410 0.0700 264,225 -0.00(-6.67%)
Dec 18, 2020 0.0631 0.0750 0.0631 0.0750 2,400 +0.00(+0.00%)
Dec 17, 2020 0.0512 0.0750 0.0512 0.0750 137,100 -0.02(-21.79%)
Dec 16, 2020 0.0799 0.0959 0.0799 0.0959 500 +0.00(+3.12%)
Dec 15, 2020 0.0850 0.0930 0.0725 0.0930 2,500 +0.00(+0.11%)
Dec 14, 2020 0.0600 0.0930 0.0600 0.0929 700 -0.00(-0.11%)
Dec 11, 2020 0.0605 0.0930 0.0605 0.0930 21,500 +0.00(+0.00%)
Dec 10, 2020 0.0735 0.0930 0.0735 0.0930 13,520 +0.01(+7.51%)
Dec 09, 2020 0.0800 0.0865 0.0765 0.0865 2,350 +0.01(+13.07%)
Dec 08, 2020 0.0765 0.0765 0.0765 0.0765 500 +0.01(+9.29%)
Dec 07, 2020 0.0800 0.0800 0.0650 0.0700 22,400 -0.03(-29.29%)
Dec 04, 2020 0.0990 0.0990 0.0725 0.0990 4,300 +0.00(+0.00%)
Dec 03, 2020 0.0950 0.0990 0.0795 0.0990 12,600 +0.00(+4.21%)
Dec 01, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 30, 2020 0.0502 0.0950 0.0502 0.0950 43,470 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.0950 0.0950 0.0950 800 +0.01(+8.57%)
Nov 25, 2020 0.0800 0.0950 0.0725 0.0875 29,400 +0.01(+9.37%)
Nov 24, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0600 0.0800 89,316 +0.01(+10.34%)
Nov 20, 2020 0.0848 0.0850 0.0700 0.0725 8,900 +0.00(+0.00%)
Nov 19, 2020 0.0678 0.0725 0.0678 0.0725 2,485 -0.02(-19.44%)
Nov 18, 2020 0.0595 0.0900 0.0548 0.0900 208,300 +0.03(+51.26%)
Nov 17, 2020 0.0595 0.0595 0.0595 0.0595 500 -0.00(-0.83%)
Nov 16, 2020 0.0597 0.0600 0.0550 0.0600 22,200 +0.02(+38.57%)
Nov 13, 2020 0.0515 0.0597 0.0433 0.0433 4,900 -0.02(-27.47%)
Nov 12, 2020 0.0580 0.0597 0.0580 0.0597 15,100 +0.00(+0.00%)
Nov 11, 2020 0.0509 0.0597 0.0509 0.0597 400 +0.00(+0.00%)
Nov 09, 2020 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
Nov 06, 2020 0.0597 0.0597 0.0597 0.0597 500 +0.00(+8.55%)
Nov 05, 2020 0.0597 0.0597 0.0500 0.0550 1,200 +0.01(+36.82%)
Nov 04, 2020 0.0550 0.0597 0.0402 0.0402 4,212 -0.02(-32.66%)
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.