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 (%)
Mar 28, 2013 0.3800 0.4300 0.3800 0.4300 17,625 +0.01(+1.18%)
Mar 26, 2013 0.4250 0.4250 0.4250 0 +0.06(+15.18%)
Mar 25, 2013 0.4300 0.4370 0.3250 0.3690 231,512 -0.06(-14.19%)
Mar 22, 2013 0.3550 0.4350 0.3550 0.4300 229,526 +0.08(+22.86%)
Mar 21, 2013 0.3000 0.3760 0.3000 0.3500 564,510 +0.06(+20.69%)
Mar 20, 2013 0.2830 0.2900 0.2830 0.2900 27,800 -0.02(-4.92%)
Mar 19, 2013 0.2830 0.3050 0.2830 0.3050 1,100 +0.00(+0.00%)
Mar 18, 2013 0.2850 0.3050 0.2830 0.3050 18,633 -0.01(-3.17%)
Mar 15, 2013 0.3100 0.3150 0.3100 0.3150 6,175 -0.01(-1.56%)
Mar 14, 2013 0.2850 0.3299 0.2850 0.3200 12,400 +0.00(+0.00%)
Mar 13, 2013 0.2711 0.3300 0.2711 0.3200 3,925 -0.01(-3.03%)
Mar 12, 2013 0.3385 0.3385 0.3300 0.3300 5,373 -0.01(-2.94%)
Mar 11, 2013 0.2950 0.3400 0.2728 0.3400 29,875 +0.05(+15.45%)
Mar 08, 2013 0.2950 0.2950 0.2710 0.2945 2,125 +0.00(+0.00%)
Mar 05, 2013 0.2945 0.2945 0.2945 0 -0.00(-0.17%)
Mar 04, 2013 0.2731 0.3000 0.2730 0.2950 2,566 -0.00(-1.63%)
Mar 01, 2013 0.2800 0.3000 0.2730 0.2999 10,200 -0.00(-0.03%)
Feb 28, 2013 0.3100 0.3200 0.2750 0.3000 26,108 -0.02(-6.25%)
Feb 27, 2013 0.2800 0.3200 0.2800 0.3200 6,000 +0.01(+3.69%)
Feb 26, 2013 0.2800 0.3186 0.2800 0.3086 10,100 -0.01(-3.14%)
Feb 25, 2013 0.3150 0.3186 0.2500 0.3186 38,138 -0.01(-3.45%)
Feb 22, 2013 0.3350 0.3500 0.3200 0.3300 62,000 -0.02(-7.04%)
Feb 21, 2013 0.3300 0.3700 0.3300 0.3550 85,123 +0.01(+1.43%)
Feb 20, 2013 0.3370 0.3580 0.3300 0.3500 50,574 +0.01(+2.94%)
Feb 19, 2013 0.3420 0.3440 0.3280 0.3400 30,485 +0.00(+0.59%)
Feb 15, 2013 0.3300 0.3420 0.3100 0.3380 31,280 +0.00(+0.30%)
Feb 14, 2013 0.3000 0.3470 0.2950 0.3370 120,500 +0.04(+14.24%)
Feb 13, 2013 0.3490 0.3550 0.2900 0.2950 185,465 -0.05(-15.47%)
Feb 12, 2013 0.2950 0.3490 0.2720 0.3490 407,472 +0.09(+36.86%)
Feb 11, 2013 0.2490 0.2630 0.2490 0.2550 50,200 +0.01(+2.00%)
Feb 08, 2013 0.2350 0.2500 0.2350 0.2500 850 -0.00(-1.38%)
Feb 05, 2013 0.2535 0.2535 0.2535 0 -0.00(-0.59%)
Feb 04, 2013 0.2439 0.2550 0.2400 0.2550 37,190 +0.01(+4.55%)
Feb 01, 2013 0.2200 0.2439 0.2200 0.2439 3,900 +0.00(+1.63%)
Jan 31, 2013 0.2090 0.2440 0.2090 0.2400 28,642 +0.01(+6.67%)
Jan 30, 2013 0.2251 0.2251 0.2150 0.2250 22,610 +0.00(+0.00%)
Jan 29, 2013 0.2250 0.2400 0.2250 0.2250 10,500 -0.02(-8.16%)
Jan 28, 2013 0.2349 0.2450 0.2349 0.2450 24,062 +0.01(+2.13%)
Jan 25, 2013 0.2211 0.2498 0.2211 0.2399 5,328 -0.01(-4.00%)
Jan 24, 2013 0.2514 0.2514 0.2210 0.2499 10,590 -0.00(-0.72%)
Jan 23, 2013 0.2304 0.2520 0.2000 0.2517 91,625 +0.00(+0.68%)
Jan 22, 2013 0.2450 0.2500 0.2303 0.2500 17,100 -0.00(-1.19%)
Jan 18, 2013 0.2410 0.2530 0.2410 0.2530 5,200 +0.00(+0.00%)
Jan 17, 2013 0.2410 0.2530 0.2410 0.2530 2,600 +0.00(+0.00%)
Jan 16, 2013 0.2400 0.2530 0.2399 0.2530 9,034 +0.00(+0.00%)
Jan 15, 2013 0.2303 0.2530 0.2303 0.2530 4,100 +0.00(+0.00%)
Jan 12, 2013 0.2530 0.2530 0.2530 0 +0.00(+0.00%)
Jan 11, 2013 0.2303 0.2530 0.2303 0.2530 2,300 -0.00(-0.39%)
Jan 09, 2013 0.2540 0.2540 0.2540 0 -0.00(-0.35%)
Jan 08, 2013 0.2400 0.2549 0.2400 0.2549 21,200 +0.00(+1.96%)
Jan 07, 2013 0.2303 0.2500 0.2303 0.2500 550 +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.