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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 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 (%)
Dec 31, 2014 0.1698 0.1698 0.1698 0 +0.00(+2.91%)
Dec 30, 2014 0.1450 0.1650 0.1450 0.1650 10,100 +0.02(+13.79%)
Dec 29, 2014 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Dec 26, 2014 0.1451 0.1451 0.1450 0.1450 7,000 -0.02(-12.12%)
Dec 24, 2014 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 23, 2014 0.1450 0.1450 0.1450 0.1450 6,080 -0.02(-12.60%)
Dec 22, 2014 0.1659 0.1659 0.1659 0.1659 1,120 +0.02(+14.33%)
Dec 19, 2014 0.1451 0.1660 0.1451 0.1451 13,000 -0.02(-12.54%)
Dec 18, 2014 0.1450 0.1659 0.1450 0.1659 16,110 -0.00(-2.24%)
Dec 16, 2014 0.1697 0.1697 0.1697 0 +0.02(+17.03%)
Dec 15, 2014 0.1698 0.1698 0.1450 0.1450 3,100 +0.00(+3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0.1400 260 -0.03(-18.84%)
Dec 11, 2014 0.1500 0.1725 0.1500 0.1725 3,500 +0.00(+0.00%)
Dec 10, 2014 0.1470 0.1725 0.1401 0.1725 20,700 +0.00(+0.06%)
Dec 09, 2014 0.1470 0.1727 0.1470 0.1724 1,800 -0.00(-0.17%)
Dec 04, 2014 0.1727 0.1727 0.1727 0 +0.03(+18.29%)
Dec 03, 2014 0.1460 0.1460 0.1460 0.1460 100 -0.03(-16.52%)
Dec 02, 2014 0.1720 0.1749 0.1720 0.1749 2,000 +0.01(+4.11%)
Nov 28, 2014 0.1680 0.1680 0.1680 0 -0.01(-3.95%)
Nov 26, 2014 0.1749 0.1749 0.1749 0 +0.03(+20.62%)
Nov 25, 2014 0.1450 0.1450 0.1450 0.1450 273 -0.03(-19.35%)
Nov 20, 2014 0.1798 0.1798 0.1798 50 +0.00(+0.06%)
Nov 19, 2014 0.1402 0.1797 0.1402 0.1797 1,700 -0.00(-0.06%)
Nov 18, 2014 0.1450 0.1798 0.1450 0.1798 1,500 +0.02(+12.37%)
Nov 17, 2014 0.1790 0.1790 0.1600 35,879 -0.02(-10.61%)
Nov 14, 2014 0.1790 0.1790 0.1790 0.1790 2,000 +0.02(+13.29%)
Nov 13, 2014 0.1750 0.1750 0.1580 0.1580 40,600 -0.02(-9.71%)
Nov 12, 2014 0.1700 0.1750 0.1700 0.1750 2,500 -0.00(-2.67%)
Nov 11, 2014 0.1590 0.1798 0.1590 0.1798 2,500 +0.03(+19.95%)
Nov 07, 2014 0.1499 0.1499 0.1499 0 +0.01(+11.04%)
Nov 06, 2014 0.1000 0.1799 0.1000 0.1350 34,300 -0.01(-6.90%)
Nov 05, 2014 0.1450 0.1450 0.1400 0.1450 26,600 +0.00(+3.57%)
Nov 04, 2014 0.1400 0.1405 0.1400 0.1400 16,325 +0.00(+0.00%)
Nov 03, 2014 0.1400 0.1400 0.1400 0.1400 7,042 -0.01(-9.68%)
Oct 29, 2014 0.1550 0.1550 0.1550 0 +0.01(+10.64%)
Oct 28, 2014 0.1401 0.1401 0.1401 0.1401 2,742 -0.01(-9.61%)
Oct 27, 2014 0.1401 0.1550 0.1401 0.1550 13,900 +0.00(+1.64%)
Oct 22, 2014 0.1500 0.1525 0.1500 0.1525 20,000 +0.01(+5.17%)
Oct 21, 2014 0.1450 0.1500 0.1445 0.1450 45,300 +0.00(+0.00%)
Oct 20, 2014 0.1450 0.1450 0.1450 0.1450 1,379 +0.00(+0.00%)
Oct 17, 2014 0.1381 0.1450 0.1381 0.1450 70,987 +0.00(+3.57%)
Oct 15, 2014 0.1200 0.1400 0.1200 0.1400 11,500 +0.01(+7.78%)
Oct 14, 2014 0.1400 0.1400 0.0402 0.1299 52,999 -0.03(-18.81%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 08, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 07, 2014 0.1402 0.1500 0.1402 0.1500 2,600 +0.00(+0.00%)
Oct 06, 2014 0.1500 0.1500 0.1499 0.1500 11,200 +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.