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 (%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 29, 2007 0.5500 0.6000 0.5500 0.6000 15,850 +0.02(+3.45%)
Mar 28, 2007 0.6500 0.6500 0.5200 0.5800 2,400 -0.07(-10.77%)
Mar 27, 2007 0.5200 0.6500 0.5200 0.6500 200 +0.07(+12.07%)
Mar 26, 2007 0.6000 0.6100 0.5800 0.5800 8,972 -0.02(-3.33%)
Mar 23, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2007 0.6500 0.6500 0.5000 0.6000 16,817 +0.00(+0.00%)
Mar 21, 2007 0.5000 0.6000 0.5000 0.6000 156,950 +0.10(+20.00%)
Mar 20, 2007 0.4850 0.5000 0.4850 0.5000 52,275 +0.00(+0.00%)
Mar 19, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2007 0.4900 0.5000 0.4900 0.5000 60,150 +0.01(+2.04%)
Mar 14, 2007 0.4850 0.5000 0.4850 0.4900 16,880 +0.01(+1.03%)
Mar 13, 2007 0.4850 0.5000 0.4850 0.4850 7,700 +0.00(+0.00%)
Mar 12, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Mar 09, 2007 0.5100 0.5100 0.4850 0.4850 23,425 -0.03(-4.90%)
Mar 08, 2007 0.4850 0.5100 0.4850 0.5100 24,414 +0.00(+0.00%)
Mar 07, 2007 0.4850 0.5200 0.4850 0.5100 1,900 +0.01(+2.00%)
Mar 06, 2007 0.4850 0.5000 0.4850 0.5000 3,580 -0.02(-3.85%)
Mar 05, 2007 0.4800 0.5200 0.4800 0.5200 2,060 +0.02(+4.00%)
Mar 02, 2007 0.4800 0.5200 0.4800 0.5000 33,940 -0.01(-0.99%)
Mar 01, 2007 0.5100 0.5100 0.4900 0.5050 7,725 -0.02(-2.88%)
Feb 28, 2007 0.4800 0.5200 0.4800 0.5200 17,800 +0.02(+4.00%)
Feb 27, 2007 0.4900 0.5000 0.4900 0.5000 8,550 -0.04(-7.41%)
Feb 26, 2007 0.4700 0.5400 0.4700 0.5400 200 +0.00(+0.00%)
Feb 23, 2007 0.4800 0.5500 0.4800 0.5400 172,400 +0.06(+12.50%)
Feb 22, 2007 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Feb 21, 2007 0.4600 0.5500 0.4600 0.4900 4,500 -0.01(-2.00%)
Feb 20, 2007 0.5000 0.5500 0.4500 0.5000 63,383 -0.02(-3.85%)
Feb 16, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2007 0.5200 0.5200 0.5200 0.5200 1,400 +0.00(+0.00%)
Feb 13, 2007 0.5200 0.5200 0.5200 0.5200 3,400 +0.00(+0.00%)
Feb 12, 2007 0.5500 0.5500 0.5200 0.5200 39,446 -0.03(-5.45%)
Feb 09, 2007 0.5200 0.5500 0.5200 0.5500 33,764 +0.03(+5.77%)
Feb 08, 2007 0.5200 0.6000 0.5200 0.5200 19,050 +0.00(+0.00%)
Feb 07, 2007 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Feb 06, 2007 0.5300 0.5300 0.5200 0.5200 3,700 +0.00(+0.00%)
Feb 05, 2007 0.5200 0.5200 0.5200 0.5200 9,000 +0.00(+0.00%)
Feb 02, 2007 0.5200 0.5200 0.5200 0.5200 1,400 -0.01(-1.89%)
Feb 01, 2007 0.5200 0.6000 0.5200 0.5300 4,650 -0.03(-5.36%)
Jan 31, 2007 0.5100 0.6000 0.4900 0.5600 12,099 -0.02(-3.45%)
Jan 30, 2007 0.5200 0.6000 0.5100 0.5800 15,027 +0.06(+11.54%)
Jan 29, 2007 0.5100 0.5200 0.5100 0.5200 2,000 -0.08(-13.33%)
Jan 26, 2007 0.5100 0.6000 0.5100 0.6000 800 +0.08(+15.38%)
Jan 25, 2007 0.5100 0.5200 0.5100 0.5200 2,350 -0.06(-10.34%)
Jan 24, 2007 0.5200 0.6000 0.5100 0.5800 25,350 +0.06(+11.54%)
Jan 23, 2007 0.5200 0.6000 0.5200 0.5200 10,750 -0.05(-8.77%)
Jan 22, 2007 0.5600 0.6000 0.5300 0.5700 21,300 -0.01(-1.72%)
Jan 19, 2007 0.5200 0.5800 0.5200 0.5800 4,800 +0.00(+0.00%)
Jan 18, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 17, 2007 0.5300 0.5800 0.5200 0.5800 22,380 +0.05(+9.43%)
Jan 16, 2007 0.5200 0.5300 0.5200 0.5300 2,152 -0.07(-11.67%)
Jan 12, 2007 0.5000 0.6000 0.5000 0.6000 4,150 +0.07(+13.21%)
Jan 11, 2007 0.5500 0.5500 0.5300 0.5300 17,300 -0.02(-3.64%)
Jan 10, 2007 0.5500 0.5500 0.5500 0.5500 20,000 -0.01(-1.79%)
Jan 09, 2007 0.5500 0.6000 0.5500 0.5600 45,700 +0.01(+1.82%)
Jan 08, 2007 0.5500 0.5500 0.5500 0.5500 7,500 -0.02(-4.35%)
Jan 05, 2007 0.5500 0.6000 0.5500 0.5750 18,730 +0.01(+0.88%)
Jan 04, 2007 0.5500 0.6000 0.5500 0.5700 21,700 +0.01(+1.79%)
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.