Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 0.2400 0.2400 0.2200 0.2200 52,500 -0.02(-8.33%)
Sep 27, 2013 0.2400 0.2400 0.2300 0.2400 14,217 +0.00(+0.00%)
Sep 26, 2013 0.2250 0.2400 0.2250 0.2400 750 +0.01(+4.35%)
Sep 25, 2013 0.2400 0.2400 0.2200 0.2300 25,700 -0.02(-7.63%)
Sep 24, 2013 0.2300 0.2490 0.2300 0.2490 47,435 +0.02(+8.26%)
Sep 23, 2013 0.2300 0.2300 0.2150 0.2300 11,100 +0.00(+0.00%)
Sep 20, 2013 0.2250 0.2300 0.2100 0.2300 72,100 +0.00(+0.00%)
Sep 19, 2013 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Sep 18, 2013 0.2350 0.2350 0.2300 0.2300 27,500 +0.01(+2.22%)
Sep 16, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 13, 2013 0.2225 0.2350 0.2200 0.2300 100,750 +0.01(+4.55%)
Sep 12, 2013 0.2000 0.2200 0.2000 0.2200 49,553 -0.01(-6.38%)
Sep 11, 2013 0.2050 0.2350 0.2000 0.2350 35,885 +0.02(+11.90%)
Sep 10, 2013 0.2100 0.2100 0.2100 0.2100 64,100 -0.01(-4.55%)
Sep 09, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Sep 06, 2013 0.2250 0.2250 0.2250 0.2250 350 +0.00(+0.00%)
Sep 05, 2013 0.2050 0.2250 0.2050 0.2250 2,400 +0.02(+9.76%)
Sep 04, 2013 0.2000 0.2350 0.2000 0.2050 38,353 +0.02(+13.76%)
Sep 03, 2013 0.1805 0.1850 0.1802 0.1802 26,675 +0.00(+0.11%)
Aug 30, 2013 0.1740 0.1800 0.1740 0.1800 6,300 +0.00(+0.00%)
Aug 29, 2013 0.1800 0.1950 0.1800 0.1800 11,735 +0.01(+4.65%)
Aug 28, 2013 0.1800 0.1800 0.1720 0.1720 85,864 -0.01(-4.44%)
Aug 27, 2013 0.1900 0.1900 0.1700 0.1800 232,676 -0.02(-7.69%)
Aug 26, 2013 0.2100 0.2100 0.1700 0.1950 33,500 -0.01(-7.14%)
Aug 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 20, 2013 0.2150 0.2150 0.2100 0.2100 3,300 +0.01(+4.48%)
Aug 19, 2013 0.2100 0.2100 0.2000 0.2010 197,100 -0.01(-6.51%)
Aug 16, 2013 0.2490 0.2490 0.2050 0.2150 132,000 -0.01(-4.02%)
Aug 15, 2013 0.2500 0.2500 0.2240 0.2240 1,200 -0.03(-10.40%)
Aug 14, 2013 0.2388 0.2500 0.2330 0.2500 80,824 +0.02(+7.30%)
Aug 13, 2013 0.2331 0.2331 0.2330 0.2330 15,100 -0.01(-4.90%)
Aug 12, 2013 0.2230 0.2498 0.2230 0.2450 26,935 +0.02(+10.36%)
Aug 08, 2013 0.2220 0.2220 0.2220 0 +0.00(+0.91%)
Aug 06, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Aug 05, 2013 0.2599 0.2599 0.2599 0.2599 500 +0.04(+19.22%)
Aug 02, 2013 0.2101 0.2200 0.2101 0.2180 22,500 -0.01(-5.22%)
Aug 01, 2013 0.2310 0.2310 0.2300 0.2300 52,500 -0.01(-4.17%)
Jul 31, 2013 0.2400 0.2400 0.2400 0.2400 10,200 -0.01(-2.04%)
Jul 30, 2013 0.2450 0.2595 0.2450 0.2450 93,732 +0.01(+2.08%)
Jul 29, 2013 0.2400 0.2400 0.2400 0.2400 460 +0.02(+9.09%)
Jul 26, 2013 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Jul 25, 2013 0.2299 0.2400 0.2299 0.2400 13,000 +0.01(+4.39%)
Jul 24, 2013 0.2299 0.2299 0.2130 0.2299 46,400 +0.00(+0.00%)
Jul 23, 2013 0.2120 0.2299 0.2100 0.2299 20,772 +0.02(+8.96%)
Jul 22, 2013 0.2100 0.2110 0.2100 0.2110 38,795 +0.00(+0.48%)
Jul 19, 2013 0.2101 0.2250 0.2100 0.2100 41,230 -0.03(-12.46%)
Jul 18, 2013 0.2250 0.2399 0.2250 0.2399 7,010 +0.00(+0.00%)
Jul 11, 2013 0.2399 0.2399 0.2399 0 +0.01(+2.13%)
Jul 10, 2013 0.2439 0.2439 0.2100 0.2349 25,400 -0.01(-3.69%)
Jul 09, 2013 0.2150 0.2439 0.2250 0.2439 1,958 +0.02(+8.40%)
Jul 02, 2013 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.13%)
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.