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 (%)
May 31, 2017 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
May 30, 2017 0.0520 0.0520 0.0520 0.0520 500 -0.00(-5.63%)
May 25, 2017 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
May 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0573 0.0600 0.0573 0.0600 63,600 -0.00(-3.23%)
May 16, 2017 0.0600 0.0620 0.0600 0.0620 11,339 +0.00(+3.33%)
May 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Apr 25, 2017 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 24, 2017 0.0530 0.0530 0.0530 0.0530 600 +0.00(+0.95%)
Apr 17, 2017 0.0525 0.0525 0.0525 0 -0.01(-11.39%)
Apr 10, 2017 0.0592 0.0592 0.0592 0 -0.00(-1.25%)
Apr 07, 2017 0.0585 0.0600 0.0585 0.0600 15,000 +0.00(+2.56%)
Apr 05, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.00%)
Apr 03, 2017 0.0585 0.0585 0.0585 0 -0.00(-0.17%)
Mar 31, 2017 0.0585 0.0586 0.0585 0.0586 15,000 +0.00(+0.17%)
Mar 29, 2017 0.0585 0.0585 0.0585 0 +0.01(+11.43%)
Mar 28, 2017 0.0525 0.0525 0.0525 0.0525 10,000 +0.00(+5.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0440 0.0500 76,300 +0.00(+0.00%)
Mar 22, 2017 0.0440 0.0500 0.0440 0.0500 349,600 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 17, 2017 0.0550 0.0570 0.0550 0.0570 37,139 +0.01(+14.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 30,710 +0.00(+10.86%)
Mar 15, 2017 0.0451 0.0451 0.0451 0.0451 712 -0.00(-9.80%)
Mar 14, 2017 0.0500 0.0500 0.0495 0.0500 80,300 +0.01(+11.11%)
Mar 13, 2017 0.0450 0.0452 0.0450 0.0450 128,582 +0.00(+2.27%)
Mar 10, 2017 0.0440 0.0440 0.0440 0.0440 79,400 -0.00(-6.78%)
Mar 09, 2017 0.0452 0.0472 0.0450 0.0472 89,808 -0.00(-1.05%)
Mar 07, 2017 0.0477 0.0477 0.0477 0 -0.00(-0.21%)
Mar 06, 2017 0.0478 0.0478 0.0478 0.0478 1,000 +0.00(+0.00%)
Mar 03, 2017 0.0478 0.0478 0.0478 0.0478 14,500 -0.01(-18.98%)
Mar 02, 2017 0.0590 0.0590 0.0590 0.0590 1,884 -0.00(-3.31%)
Feb 28, 2017 0.0610 0.0610 0.0610 0 +0.01(+27.92%)
Feb 27, 2017 0.0477 0.0477 0.0477 0.0477 100 +0.00(+0.00%)
Feb 22, 2017 0.0477 0.0477 0.0477 0 -0.01(-13.27%)
Feb 21, 2017 0.0551 0.0551 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 14, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 06, 2017 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Feb 02, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 31, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 30, 2017 0.0700 0.0700 0.0699 0.0699 246 +0.02(+29.68%)
Jan 26, 2017 0.0539 0.0539 0.0539 0 +0.01(+34.75%)
Jan 25, 2017 0.0400 0.0400 0.0400 0.0400 1,545 +0.00(+0.00%)
Jan 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 18, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-2.44%)
Jan 13, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 12, 2017 0.0410 0.0410 0.0410 0.0410 150 -0.01(-11.83%)
Jan 11, 2017 0.0465 0.0465 0.0465 0.0465 100 +0.01(+15.96%)
Jan 10, 2017 0.0401 0.0401 0.0401 0.0401 750 -0.01(-16.46%)
Jan 09, 2017 0.0480 0.0480 0.0480 0.0480 58,191 +0.00(+0.00%)
Jan 06, 2017 0.0480 0.0480 0.0480 0.0480 662 +0.00(+0.00%)
Jan 04, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 30, 2016 0.0480 0.0480 0.0480 0 -0.00(-1.84%)
Dec 28, 2016 0.0489 0.0489 0.0489 0 +0.00(+8.43%)
Dec 27, 2016 0.0430 0.0490 0.0430 0.0451 153,011 -0.00(-7.96%)
Dec 23, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Dec 22, 2016 0.0450 0.0500 0.0440 0.0500 462,252 +0.01(+21.95%)
Dec 21, 2016 0.0425 0.0450 0.0410 0.0410 119,120 +0.00(+1.23%)
Dec 20, 2016 0.0480 0.0480 0.0400 0.0405 86,200 -0.01(-11.18%)
Dec 16, 2016 0.0456 0.0456 0.0456 0 -0.00(-8.80%)
Dec 15, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+9.89%)
Dec 14, 2016 0.0455 0.0473 0.0455 0.0455 13,000 -0.00(-5.21%)
Dec 12, 2016 0.0480 0.0480 0.0480 0 -0.00(-0.21%)
Dec 09, 2016 0.0481 0.0481 0.0481 0.0481 2,500 -0.01(-10.59%)
Dec 08, 2016 0.0538 0.0538 0.0538 0.0538 4,500 +0.00(+7.60%)
Dec 07, 2016 0.0500 0.0500 0.0498 0.0500 85,000 +0.00(+3.95%)
Dec 06, 2016 0.0481 0.0481 0.0481 0.0481 4,400 +0.00(+0.00%)
Dec 05, 2016 0.0482 0.0482 0.0481 0.0481 2,000 +0.00(+0.21%)
Dec 02, 2016 0.0480 0.0480 0.0480 0.0480 1,200 -0.01(-12.73%)
Nov 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.92%)
Nov 29, 2016 0.0466 0.0600 0.0466 0.0545 20,700 -0.01(-9.02%)
Nov 28, 2016 0.0500 0.0599 0.0453 0.0599 69,500 +0.01(+19.80%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.00(-7.55%)
Nov 22, 2016 0.0550 0.0649 0.0500 0.0649 78,650 +0.01(+18.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-8.33%)
Nov 18, 2016 0.0550 0.0600 0.0550 0.0600 15,449 +0.00(+0.00%)
Nov 17, 2016 0.0550 0.0600 0.0550 0.0600 20,500 +0.00(+0.17%)
Nov 16, 2016 0.0600 0.0600 0.0599 0.0599 5,000 -0.00(-0.17%)
Nov 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0850 0.0600 0.0600 221,483 -0.02(-24.91%)
Nov 10, 2016 0.0650 0.0799 0.0650 0.0799 72,901 +0.01(+14.14%)
Nov 09, 2016 0.0701 0.0701 0.0700 0.0700 99,100 -0.00(-0.14%)
Nov 07, 2016 0.0701 0.0701 0.0701 0 -0.01(-10.01%)
Nov 04, 2016 0.0780 0.0780 0.0650 0.0779 123,934 -0.00(-0.13%)
Nov 03, 2016 0.0780 0.0789 0.0700 0.0780 65,000 -0.00(-1.14%)
Nov 02, 2016 0.0789 0.0789 0.0789 0.0789 150 +0.01(+12.71%)
Nov 01, 2016 0.0701 0.0701 0.0700 0.0700 44,716 +0.00(+0.00%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 145,923 +0.00(+0.14%)
Oct 28, 2016 0.0699 0.0699 0.0500 0.0699 20,200 +0.02(+39.80%)
Oct 27, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+8.46%)
Oct 25, 2016 0.0461 0.0461 0.0461 0 +0.00(+0.00%)
Oct 19, 2016 0.0461 0.0461 0.0461 0 +0.00(+0.22%)
Oct 18, 2016 0.0460 0.0550 0.0460 0.0460 41,668 -0.01(-16.36%)
Oct 10, 2016 0.0550 0.0550 0.0550 0 +0.01(+21.82%)
Oct 07, 2016 0.0452 0.0452 0.0452 0.0452 2,500 +0.00(+0.22%)
Oct 06, 2016 0.0450 0.0450 0.0450 0.0450 6,500 +0.00(+2.39%)
Oct 05, 2016 0.0441 0.0441 0.0440 0.0440 1,716 +0.00(+2.33%)
Oct 03, 2016 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 30, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 29, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 28, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 27, 2016 0.0430 0.0430 0.0430 0.0430 100 -0.00(-4.44%)
Sep 26, 2016 0.0400 0.0450 0.0400 0.0450 101,800 +0.00(+3.45%)
Sep 23, 2016 0.0450 0.0450 0.0430 0.0435 45,000 -0.00(-0.02%)
Sep 22, 2016 0.0435 0.0435 0.0435 0.0435 700 -0.00(-3.31%)
Sep 21, 2016 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-4.76%)
Sep 16, 2016 0.0473 0.0473 0.0473 0 +0.00(+0.53%)
Sep 15, 2016 0.0470 0.0480 0.0470 0.0470 22,780 -0.01(-14.39%)
Sep 14, 2016 0.0548 0.0549 0.0548 0.0549 4,550 +0.00(+9.80%)
Sep 12, 2016 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Sep 09, 2016 0.0570 0.0570 0.0570 0.0570 10,000 +0.01(+14.23%)
Sep 08, 2016 0.0499 0.0499 0.0499 0.0499 15,600 +0.01(+13.41%)
Sep 07, 2016 0.0440 0.0440 0.0440 0.0440 180,700 +0.00(+0.00%)
Sep 02, 2016 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 01, 2016 0.0440 0.0440 0.0440 0.0440 400 -0.01(-11.23%)
Aug 31, 2016 0.0496 0.0496 0.0496 0.0496 800 +0.00(+9.90%)
Aug 30, 2016 0.0451 0.0451 0.0451 0.0451 3,500 +0.00(+0.22%)
Aug 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+2.04%)
Aug 25, 2016 0.0441 0.0441 0.0441 0.0441 200 +0.00(+0.23%)
Aug 24, 2016 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-12.00%)
Aug 19, 2016 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Aug 18, 2016 0.0480 0.0480 0.0480 0.0480 3,750 +0.00(+0.00%)
Aug 17, 2016 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+0.00%)
Aug 16, 2016 0.0505 0.0505 0.0480 0.0480 37,500 -0.00(-4.95%)
Aug 15, 2016 0.0500 0.0505 0.0500 0.0505 20,000 +0.00(+7.22%)
Aug 12, 2016 0.0503 0.0519 0.0470 0.0471 112,950 -0.01(-21.50%)
Aug 08, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Aug 05, 2016 0.0550 0.0599 0.0550 0.0599 247,100 +0.00(+8.91%)
Aug 04, 2016 0.0586 0.0586 0.0500 0.0550 74,300 +0.00(+10.00%)
Aug 02, 2016 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Jul 27, 2016 0.0540 0.0540 0.0540 0 +0.00(+5.88%)
Jul 26, 2016 0.0510 0.0510 0.0510 0.0510 2,500 +0.00(+2.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Jul 18, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Jul 14, 2016 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Jul 13, 2016 0.0500 0.0550 0.0500 0.0550 78,825 +0.01(+14.58%)
Jul 12, 2016 0.0462 0.0480 0.0462 0.0480 21,200 -0.00(-4.00%)
Jul 11, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.20%)
Jul 08, 2016 0.0477 0.0499 0.0477 0.0499 10,000 +0.01(+18.81%)
Jul 01, 2016 0.0420 0.0420 0.0420 0 +0.00(+4.74%)
Jun 24, 2016 0.0401 0.0401 0.0401 0 -0.00(-2.20%)
Jun 21, 2016 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Jun 16, 2016 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Jun 14, 2016 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Jun 13, 2016 0.0440 0.0440 0.0430 0.0430 25,726 -0.00(-0.78%)
Jun 10, 2016 0.0433 0.0433 0.0433 0.0433 274 -0.01(-15.02%)
Jun 09, 2016 0.0510 0.0510 0.0510 0.0510 5,000 +0.01(+17.51%)
Jun 07, 2016 0.0434 0.0434 0.0434 0 -0.00(-3.77%)
Jun 03, 2016 0.0451 0.0451 0.0451 0 -0.00(-7.39%)
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.