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 (%)
Apr 30, 2012 0.1300 0.1500 0.1300 0.1500 23,950 +0.02(+15.38%)
Apr 27, 2012 0.1400 0.1400 0.1300 0.1300 9,700 -0.01(-7.14%)
Apr 26, 2012 0.0750 0.1400 0.0750 0.1400 13,000 +0.02(+16.67%)
Apr 25, 2012 0.0808 0.1200 0.0808 0.1200 9,591 -0.01(-7.69%)
Apr 23, 2012 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Apr 20, 2012 0.1500 0.1700 0.1250 0.1500 91,707 +0.06(+66.67%)
Apr 19, 2012 0.0800 0.0900 0.0800 0.0900 2,570 +0.01(+12.50%)
Apr 18, 2012 0.0800 0.0800 0.0800 0.0800 100 -0.01(-13.04%)
Apr 17, 2012 0.0920 0.0920 0.0920 0.0920 100 -0.02(-16.36%)
Apr 16, 2012 0.0750 0.1390 0.0750 0.1100 30,100 +0.00(+0.00%)
Apr 13, 2012 0.1100 0.1200 0.1000 0.1100 64,450 +0.01(+10.00%)
Apr 11, 2012 0.1000 0.1000 0.1000 0 +0.03(+51.52%)
Apr 09, 2012 0.0660 0.0660 0.0660 0 -0.07(-52.86%)
Apr 04, 2012 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Apr 03, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Mar 29, 2012 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 27, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2012 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Mar 23, 2012 0.0700 0.0700 0.0700 0.0700 120 -0.00(-6.67%)
Mar 20, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 19, 2012 0.0700 0.0700 0.0700 0.0700 5,400 +0.01(+7.69%)
Mar 14, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 06, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2012 0.0710 0.0710 0.0650 0.0650 11,700 -0.01(-7.14%)
Mar 01, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 29, 2012 0.0650 0.0700 0.0600 0.0700 97,300 +0.01(+7.69%)
Feb 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 22, 2012 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Feb 13, 2012 0.0660 0.0660 0.0660 0 -0.02(-26.67%)
Feb 09, 2012 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Feb 07, 2012 0.1500 0.1500 0.1500 0 +0.08(+127.27%)
Feb 03, 2012 0.0660 0.0660 0.0660 0 -0.01(-12.00%)
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.