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 (%)
Feb 28, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 26, 2014 0.2700 0.2700 0.2700 0 +0.03(+14.41%)
Feb 25, 2014 0.2350 0.2360 0.2350 0.2360 440 -0.01(-5.60%)
Feb 24, 2014 0.2500 0.2510 0.2500 0.2500 13,000 -0.01(-3.85%)
Feb 21, 2014 0.2700 0.2750 0.2600 0.2600 0 -0.01(-1.89%)
Feb 18, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 14, 2014 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Feb 13, 2014 0.2600 0.2600 0.2600 0.2600 700 -0.01(-1.89%)
Feb 12, 2014 0.2600 0.2650 0.2500 0.2650 46,525 +0.01(+1.92%)
Feb 11, 2014 0.2500 0.2600 0.2500 0.2600 24,400 +0.01(+4.42%)
Feb 10, 2014 0.2490 0.2490 0.2490 0.2490 6,375 +0.00(+0.00%)
Feb 07, 2014 0.2300 0.2490 0.2300 0.2490 0 -0.00(-0.40%)
Feb 05, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 04, 2014 0.2500 0.2500 0.2400 0.2400 13,170 -0.01(-4.00%)
Feb 03, 2014 0.2475 0.2500 0.2400 0.2500 79,950 +0.01(+2.04%)
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%)
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.