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 (%)
Sep 30, 2002 0.0200 0.0200 0.0200 0.0200 17,400 +0.01(+33.33%)
Sep 27, 2002 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 26, 2002 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 25, 2002 0.0210 0.0250 0.0150 0.0150 48,900 -0.01(-40.00%)
Sep 24, 2002 0.0310 0.0310 0.0250 0.0250 40,300 -0.01(-19.35%)
Sep 23, 2002 0.0310 0.0310 0.0310 0.0310 200 +0.00(+3.33%)
Sep 20, 2002 0.0260 0.0300 0.0260 0.0300 34,300 +0.00(+15.38%)
Sep 19, 2002 0.0260 0.0260 0.0260 0.0260 100 +0.00(+0.00%)
Sep 18, 2002 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+0.00%)
Sep 17, 2002 0.0260 0.0260 0.0260 0.0260 6,700 +0.00(+0.00%)
Sep 16, 2002 0.0260 0.0260 0.0260 0.0260 400 +0.00(+0.00%)
Sep 13, 2002 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 12, 2002 0.0330 0.0330 0.0260 0.0260 1,700 +0.00(+0.00%)
Sep 11, 2002 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Sep 10, 2002 0.0310 0.0310 0.0260 0.0260 26,000 -0.01(-18.75%)
Sep 09, 2002 0.0260 0.0320 0.0260 0.0320 18,900 +0.01(+23.08%)
Sep 06, 2002 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Sep 05, 2002 0.0260 0.0260 0.0260 0.0260 27,400 +0.00(+4.00%)
Sep 04, 2002 0.0250 0.0250 0.0250 0.0250 37,700 +0.00(+0.00%)
Sep 03, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2002 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Aug 29, 2002 0.0250 0.0250 0.0250 0.0250 1,200 +0.00(+0.00%)
Aug 28, 2002 0.0250 0.0250 0.0250 0.0250 7,400 +0.00(+0.00%)
Aug 27, 2002 0.0250 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
Aug 26, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 23, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 22, 2002 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Aug 21, 2002 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Aug 20, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 15, 2002 0.0250 0.0250 0.0250 0.0250 600 -0.00(-16.67%)
Aug 14, 2002 0.0400 0.0400 0.0200 0.0300 37,500 +0.00(+0.00%)
Aug 13, 2002 0.0350 0.0350 0.0300 0.0300 11,100 +0.00(+0.00%)
Aug 12, 2002 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+20.00%)
Aug 07, 2002 0.0500 0.0500 0.0250 0.0250 28,900 -0.03(-50.00%)
Aug 06, 2002 0.0350 0.0500 0.0350 0.0500 1,800 +0.01(+42.86%)
Aug 05, 2002 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-30.00%)
Aug 02, 2002 0.0350 0.0500 0.0350 0.0500 6,000 +0.01(+42.86%)
Aug 01, 2002 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 31, 2002 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
Jul 30, 2002 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+0.00%)
Jul 29, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2002 0.0500 0.0500 0.0500 0.0400 34,400 -0.01(-20.00%)
Jul 25, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2002 0.0350 0.0500 0.0350 0.0500 61,000 +0.01(+42.86%)
Jul 23, 2002 0.0350 0.0350 0.0350 0.0350 400 -0.01(-30.00%)
Jul 22, 2002 0.0350 0.0500 0.0350 0.0500 900 +0.01(+42.86%)
Jul 19, 2002 0.0350 0.0350 0.0350 0.0350 100 +0.01(+40.00%)
Jul 17, 2002 0.0200 0.0250 0.0200 0.0250 1,000 +0.01(+25.00%)
Jul 12, 2002 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 11, 2002 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jul 10, 2002 0.0200 0.0200 0.0200 0.0200 24,600 +0.00(+0.00%)
Jul 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2002 0.0300 0.0300 0.0200 0.0200 10,700 -0.01(-33.33%)
Jul 05, 2002 0.0300 0.0300 0.0300 0.0300 30,100 +0.00(+20.00%)
Jul 04, 2002 0.0250 0.0250 0.0250 0.0250 26,100 +0.00(+0.00%)
Jul 03, 2002 0.0250 0.0250 0.0250 0.0250 26,100 +0.00(+0.00%)
Jul 02, 2002 0.0250 0.0250 0.0250 0.0250 4,800 -0.01(-37.50%)
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.