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

Liveworld Inc (OP: LVWD )

0.1590 -0.0110 (-6.47%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 (%)
Apr 30, 2004 0.1800 0.2000 0.1700 0.2000 64,975 +0.00(+0.00%)
Apr 29, 2004 0.2800 0.2800 0.1800 0.2000 8,779 -0.08(-28.57%)
Apr 28, 2004 0.2800 0.2800 0.1900 0.2800 5,500 +0.09(+47.37%)
Apr 27, 2004 0.1900 0.2200 0.1900 0.1900 81,000 +0.00(+0.00%)
Apr 26, 2004 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 23, 2004 0.2400 0.2700 0.2000 0.2000 217,751 -0.05(-20.00%)
Apr 22, 2004 0.2600 0.2900 0.2400 0.2500 32,400 -0.01(-3.85%)
Apr 21, 2004 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Apr 20, 2004 0.2400 0.2500 0.2400 0.2500 2,550 -0.05(-16.67%)
Apr 19, 2004 0.3000 0.3000 0.3000 0.3000 1,320 +0.05(+20.00%)
Apr 16, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 15, 2004 0.3000 0.3000 0.2400 0.2500 50,000 -0.05(-16.67%)
Apr 14, 2004 0.2400 0.3000 0.2400 0.3000 49,378 +0.02(+7.14%)
Apr 13, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 12, 2004 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Apr 08, 2004 0.2000 0.2800 0.2000 0.2800 119,369 +0.08(+40.00%)
Apr 07, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2004 0.2500 0.2500 0.1800 0.2000 25,250 +0.00(+0.00%)
Apr 02, 2004 0.1800 0.2400 0.1800 0.2000 9,600 +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.