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

Liveworld Inc (OP: LVWD )

0.1700 +0.0050 (+3.03%)
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 (%)
Dec 31, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Dec 30, 2021 0.2000 0.2000 0.1800 0.1800 2,260 -0.02(-10.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Dec 28, 2021 0.1900 0.1900 0.1700 0.1700 10,503 -0.03(-15.00%)
Dec 27, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 23, 2021 0.1780 0.2000 0.1700 0.1700 20,001 -0.02(-8.60%)
Dec 22, 2021 0.2000 0.2000 0.1860 0.1860 2,000 +0.00(+1.86%)
Dec 21, 2021 0.1652 0.2000 0.1652 0.1826 3,651 -0.02(-8.70%)
Dec 20, 2021 0.1700 0.2000 0.1600 0.2000 50,311 +0.02(+8.11%)
Dec 17, 2021 0.1777 0.2000 0.1700 0.1850 10,650 -0.01(-2.63%)
Dec 16, 2021 0.1900 0.2000 0.1900 0.1900 6,351 -0.01(-5.00%)
Dec 15, 2021 0.2000 0.2000 0.1530 0.2000 52,257 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2600 0.2000 0.2000 74,595 -0.01(-4.76%)
Dec 13, 2021 0.2600 0.2600 0.1850 0.2100 120,329 +0.04(+20.00%)
Dec 10, 2021 0.1750 0.1750 0.1750 0.1750 15,000 -0.02(-8.38%)
Dec 08, 2021 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 4,112 +0.01(+4.71%)
Dec 06, 2021 0.1800 0.1910 0.1800 0.1910 30,500 +0.03(+15.76%)
Dec 02, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 01, 2021 0.1650 0.1650 0.1650 0.1650 600 -0.01(-8.33%)
Nov 30, 2021 0.1725 0.1687 0.1687 0.1800 76,048 +0.01(+6.70%)
Nov 29, 2021 0.1650 0.1725 0.1650 0.1687 11,050 -0.00(-0.76%)
Nov 26, 2021 0.1700 0.1700 0.1700 0.1700 11,500 +0.01(+3.03%)
Nov 24, 2021 0.1900 0.1900 0.1650 0.1650 11,600 -0.01(-2.94%)
Nov 23, 2021 0.1850 0.1850 0.1700 0.1700 51,500 +0.00(+0.00%)
Nov 22, 2021 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-10.53%)
Nov 18, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+7.25%)
Nov 16, 2021 0.1725 0.1725 0.1725 0.1725 1,200 -0.01(-4.17%)
Nov 12, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Nov 11, 2021 0.1500 0.1900 0.1400 0.1850 253,999 +0.05(+42.31%)
Nov 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 05, 2021 0.1300 0.1300 0.1300 0.1300 139 -0.02(-13.33%)
Nov 04, 2021 0.1500 0.1500 0.1500 0.1500 3,063 +0.00(+0.00%)
Nov 02, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2021 0.1391 0.1551 0.1391 0.1500 18,098 +0.02(+15.38%)
Oct 29, 2021 0.1300 0.1300 0.1300 0.1300 5,002 +0.00(+0.00%)
Oct 26, 2021 0.1300 0.1300 0.1300 0.1300 10,353 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 14, 2021 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 12, 2021 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
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.