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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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 29, 2011 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Apr 28, 2011 0.1000 0.1001 0.1000 0.1000 155,870 +0.00(+0.00%)
Apr 26, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2011 0.0900 0.1000 0.0900 0.1000 10,200 +0.01(+11.11%)
Apr 21, 2011 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 20, 2011 0.1000 0.1000 0.0800 0.0900 17,022 -0.03(-25.00%)
Apr 19, 2011 0.1000 0.1200 0.1000 0.1200 47,366 +0.04(+50.00%)
Apr 18, 2011 0.0800 0.0800 0.0800 0.0800 250 -0.03(-27.27%)
Apr 14, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 13, 2011 0.0800 0.0800 0.0800 0.0800 1,700 -0.01(-11.11%)
Apr 11, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 07, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2011 0.0800 0.0900 0.0800 0.0900 37,935 +0.00(+0.00%)
Apr 05, 2011 0.0810 0.0900 0.0810 0.0900 39,650 +0.00(+0.00%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 500 -0.03(-24.37%)
Mar 31, 2011 0.1190 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Mar 30, 2011 0.1100 0.1100 0.1100 0.1100 76,557 +0.01(+10.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 1,100 -0.04(-28.57%)
Mar 28, 2011 0.1800 0.1900 0.1100 0.1400 14,150 -0.02(-12.50%)
Mar 25, 2011 0.1600 0.1600 0.1000 0.1600 3,920 +0.06(+60.00%)
Mar 24, 2011 0.1000 0.1000 0.1000 0.1000 310 -0.07(-41.18%)
Mar 23, 2011 0.1700 0.1700 0.1700 0.1700 2,500 +0.06(+54.55%)
Mar 21, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 18, 2011 0.1000 0.1000 0.1000 0.1000 500 -0.10(-50.00%)
Mar 17, 2011 0.1000 0.2000 0.1000 0.2000 17,232 +0.10(+100.00%)
Mar 16, 2011 0.0350 0.1300 0.0350 0.1000 16,346 +0.00(+0.00%)
Mar 15, 2011 0.1000 0.1200 0.1000 0.1000 56,946 +0.00(+0.00%)
Mar 10, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.10(-50.00%)
Mar 07, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2011 0.1600 0.2000 0.0200 0.2000 22,900 +0.02(+11.11%)
Mar 03, 2011 0.1400 0.1800 0.1400 0.1800 34,581 +0.00(+0.00%)
Mar 02, 2011 0.1400 0.1800 0.1400 0.1800 12,300 +0.00(+0.00%)
Mar 01, 2011 0.1400 0.1800 0.1400 0.1800 2,219 +0.04(+28.57%)
Feb 28, 2011 0.1310 0.1400 0.1310 0.1400 1,575 -0.04(-22.22%)
Feb 25, 2011 0.1800 0.1800 0.1800 0.1800 100 +0.05(+44.00%)
Feb 24, 2011 0.1250 0.1250 0.1250 0.1250 200 -0.07(-37.19%)
Feb 23, 2011 0.1250 0.2000 0.1250 0.1990 14,647 +0.00(+2.05%)
Feb 16, 2011 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Feb 15, 2011 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 14, 2011 0.2165 0.2165 0.1500 0.1500 6,125 -0.05(-25.00%)
Feb 11, 2011 0.1850 0.2175 0.1850 0.2000 9,000 +0.01(+2.56%)
Feb 10, 2011 0.2000 0.2000 0.1950 0.1950 9,000 -0.01(-2.50%)
Feb 09, 2011 0.2200 0.2200 0.1400 0.2000 36,475 +0.08(+60.00%)
Feb 08, 2011 0.1850 0.2300 0.1250 0.1250 45,399 -0.06(-32.43%)
Feb 07, 2011 0.2498 0.2498 0.1850 0.1850 27,603 -0.06(-25.70%)
Feb 04, 2011 0.1500 0.2490 0.1300 0.2490 79,084 +0.03(+13.18%)
Feb 03, 2011 0.2300 0.2300 0.1500 0.2200 45,600 -0.01(-4.35%)
Feb 02, 2011 0.1700 0.2900 0.1500 0.2300 251,386 +0.02(+9.52%)
Feb 01, 2011 0.0900 0.2490 0.0900 0.2100 230,981 +0.13(+162.50%)
Jan 31, 2011 0.0680 0.1200 0.0630 0.0800 177,500 +0.02(+26.98%)
Jan 28, 2011 0.0630 0.0630 0.0630 0.0630 10,000 -0.02(-25.88%)
Jan 25, 2011 0.0850 0.0850 0.0850 0 +0.02(+39.34%)
Jan 24, 2011 0.0710 0.0710 0.0610 0.0610 39,450 -0.01(-14.08%)
Jan 20, 2011 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Jan 19, 2011 0.0780 0.0780 0.0730 0.0740 31,816 -0.02(-17.78%)
Jan 14, 2011 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2011 0.0900 0.1190 0.0710 0.0800 53,066 +0.00(+0.00%)
Jan 12, 2011 0.0590 0.0800 0.0590 0.0800 68,711 +0.03(+60.00%)
Jan 11, 2011 0.0390 0.0500 0.0390 0.0500 33,100 +0.01(+25.00%)
Jan 10, 2011 0.0400 0.0400 0.0400 0.0400 18,239 +0.01(+33.33%)
Jan 06, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2011 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jan 03, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2010 0.0200 0.0350 0.0200 0.0350 24,300 +0.01(+16.67%)
Dec 30, 2010 0.0300 0.0300 0.0300 0.0300 13,250 -0.00(-6.25%)
Dec 29, 2010 0.0300 0.0320 0.0300 0.0320 13,375 +0.01(+52.38%)
Dec 28, 2010 0.0210 0.0210 0.0210 0.0210 5,400 +0.00(+0.00%)
Dec 23, 2010 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 22, 2010 0.0310 0.0310 0.0210 0.0210 5,451 -0.00(-17.65%)
Dec 21, 2010 0.0255 0.0255 0.0255 0.0255 10,100 +0.00(+21.43%)
Dec 20, 2010 0.0225 0.0250 0.0205 0.0210 55,500 -0.00(-6.67%)
Dec 15, 2010 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Dec 14, 2010 0.0220 0.0225 0.0220 0.0225 22,100 +0.00(+7.14%)
Dec 13, 2010 0.0210 0.0210 0.0210 0.0210 200 -0.00(-16.00%)
Dec 10, 2010 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+19.05%)
Dec 07, 2010 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 06, 2010 0.0200 0.0200 0.0200 0.0200 15,500 +0.00(+0.00%)
Dec 03, 2010 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Nov 26, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 23, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 22, 2010 0.0150 0.0150 0.0150 0.0150 500 -0.01(-40.00%)
Nov 18, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 17, 2010 0.0100 0.0200 0.0100 0.0200 21,327 +0.01(+100.00%)
Nov 16, 2010 0.0150 0.0150 0.0053 0.0100 168,041 -0.00(-33.33%)
Nov 15, 2010 0.0150 0.0150 0.0150 0.0150 4,040 +0.00(+0.00%)
Nov 10, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Nov 09, 2010 0.0053 0.0150 0.0053 0.0120 9,733 -0.00(-20.00%)
Nov 08, 2010 0.0150 0.0150 0.0150 0.0150 2,260 -0.01(-25.00%)
Nov 05, 2010 0.0200 0.0200 0.0200 0.0200 7,500 +0.01(+33.33%)
Nov 04, 2010 0.0150 0.0150 0.0100 0.0150 34,500 +0.00(+36.36%)
Nov 03, 2010 0.0150 0.0150 0.0110 0.0110 88,700 +0.00(+83.33%)
Nov 02, 2010 0.0190 0.0190 0.0060 0.0060 115,184 -0.01(-70.00%)
Oct 28, 2010 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 27, 2010 0.0150 0.0150 0.0150 0.0150 8,830 -0.01(-25.00%)
Oct 25, 2010 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 22, 2010 0.0250 0.0250 0.0130 0.0200 119,281 -0.01(-33.33%)
Oct 21, 2010 0.0300 0.0300 0.0300 0.0300 49,900 +0.00(+0.00%)
Oct 20, 2010 0.0300 0.0300 0.0300 0.0300 7,100 +0.00(+0.00%)
Oct 15, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 12, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2010 0.0300 0.0300 0.0300 0 +0.01(+42.86%)
Oct 01, 2010 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Sep 29, 2010 0.0300 0.0300 0.0300 0 +0.02(+200.00%)
Sep 28, 2010 0.0100 0.0100 0.0100 0.0100 400 -0.02(-66.67%)
Sep 24, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 07, 2010 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Sep 03, 2010 0.0500 0.0500 0.0500 0.0500 4,384 +0.02(+66.67%)
Sep 01, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 30, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2010 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Aug 25, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2010 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 23, 2010 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Aug 18, 2010 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2010 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 10, 2010 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 04, 2010 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 03, 2010 0.0200 0.0200 0.0200 0.0200 500 -0.01(-33.33%)
Aug 02, 2010 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Jul 29, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Jul 28, 2010 0.0200 0.0200 0.0200 0.0200 135 -0.00(-4.76%)
Jul 26, 2010 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jul 22, 2010 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jul 21, 2010 0.0400 0.0400 0.0300 0.0300 8,600 -0.01(-25.00%)
Jul 19, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2010 0.0401 0.0401 0.0400 0.0400 2,200 +0.00(+0.00%)
Jul 13, 2010 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2010 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 01, 2010 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-25.00%)
Jun 28, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 24, 2010 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 15, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 10, 2010 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 01, 2010 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 25, 2010 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 24, 2010 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
May 21, 2010 0.0300 0.0400 0.0300 0.0400 6,000 -0.00(-11.11%)
May 19, 2010 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 18, 2010 0.0450 0.0450 0.0450 0.0450 8,400 +0.00(+0.00%)
May 13, 2010 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
May 12, 2010 0.0400 0.0440 0.0400 0.0440 22,690 +0.01(+25.71%)
May 07, 2010 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 06, 2010 0.0440 0.0440 0.0400 0.0400 18,800 +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.