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

Liveworld Inc (OP: LVWD )

0.1515 -0.0185 (-10.88%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 11, 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, 2004 0.3500 0.4000 0.3500 0.4000 1,300 +0.00(+0.00%)
Sep 29, 2004 0.4200 0.4200 0.3400 0.4000 1,520 +0.04(+11.11%)
Sep 28, 2004 0.3700 0.3700 0.3600 0.3600 5,000 -0.04(-10.00%)
Sep 27, 2004 0.3500 0.4000 0.3500 0.4000 32,200 -0.01(-2.44%)
Sep 24, 2004 0.4000 0.4900 0.4000 0.4100 43,456 -0.07(-14.58%)
Sep 23, 2004 0.5100 0.5100 0.4500 0.4800 96,499 -0.02(-4.00%)
Sep 22, 2004 0.3000 0.5000 0.3000 0.5000 30,650 +0.01(+2.04%)
Sep 21, 2004 0.5500 0.5500 0.2500 0.4900 10,500 +0.04(+8.89%)
Sep 20, 2004 0.2500 0.5000 0.2500 0.4500 54,403 -0.05(-10.00%)
Sep 17, 2004 0.2700 0.5000 0.2500 0.5000 95,880 +0.25(+100.00%)
Sep 16, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2004 0.2700 0.2700 0.2300 0.2500 21,335 +0.01(+4.17%)
Sep 14, 2004 0.2400 0.2700 0.2300 0.2400 38,835 +0.00(+0.00%)
Sep 13, 2004 0.1800 0.2400 0.1800 0.2400 30,120 +0.02(+9.09%)
Sep 10, 2004 0.2400 0.2400 0.1900 0.2200 10,242 -0.02(-8.33%)
Sep 09, 2004 0.1700 0.2400 0.1700 0.2400 830 +0.07(+41.18%)
Sep 08, 2004 0.1700 0.1700 0.1700 0.1700 200 -0.05(-22.73%)
Sep 07, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 03, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2004 0.2100 0.2500 0.1700 0.2200 70,550 -0.04(-15.38%)
Sep 01, 2004 0.2100 0.2600 0.2000 0.2600 115,490 +0.04(+18.18%)
Aug 31, 2004 0.2200 0.2200 0.1700 0.2200 33,305 +0.04(+22.22%)
Aug 30, 2004 0.1300 0.1300 0.1300 0.1800 6,800 -0.03(-14.29%)
Aug 27, 2004 0.1200 0.2100 0.1200 0.2100 15,518 +0.09(+75.00%)
Aug 26, 2004 0.1200 0.1200 0.1200 0.1200 100 -0.10(-45.45%)
Aug 25, 2004 0.2200 0.2200 0.2200 0.2200 225 +0.07(+46.67%)
Aug 24, 2004 0.1500 0.1500 0.1500 0.1500 100 +0.03(+25.00%)
Aug 23, 2004 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Aug 20, 2004 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 19, 2004 0.1100 0.1100 0.1100 0.1100 382 -0.06(-35.29%)
Aug 18, 2004 0.1100 0.1700 0.1100 0.1700 9,000 -0.05(-22.73%)
Aug 17, 2004 0.1100 0.2200 0.1100 0.2200 17,000 +0.07(+46.67%)
Aug 16, 2004 0.1000 0.1500 0.1000 0.1500 8,550 +0.05(+57.89%)
Aug 13, 2004 0.0950 0.0950 0.0950 0.0950 100 -0.01(-5.00%)
Aug 12, 2004 0.0950 0.1000 0.0950 0.1000 4,500 +0.01(+5.26%)
Aug 11, 2004 0.1400 0.1400 0.0950 0.0950 525 -0.05(-32.14%)
Aug 10, 2004 0.0950 0.1100 0.0950 0.1400 20,170 +0.04(+40.00%)
Aug 09, 2004 0.1100 0.1100 0.1000 0.1000 530 +0.01(+11.11%)
Aug 06, 2004 0.1100 0.1100 0.0900 0.0900 26,100 +0.02(+28.57%)
Aug 05, 2004 0.0700 0.0700 0.0700 0.0700 1,000 -0.04(-36.36%)
Aug 04, 2004 0.1100 0.1100 0.1100 0.1100 265 +0.00(+0.00%)
Aug 03, 2004 0.1000 0.1200 0.1000 0.1100 23,000 +0.00(+0.00%)
Aug 02, 2004 0.1000 0.1100 0.1000 0.1100 700 +0.01(+10.00%)
Jul 30, 2004 0.1000 0.1000 0.1000 0.1000 1,200 -0.02(-16.67%)
Jul 29, 2004 0.1400 0.1400 0.1200 0.1200 5,500 +0.01(+9.09%)
Jul 28, 2004 0.1000 0.1500 0.1000 0.1100 28,750 +0.01(+10.00%)
Jul 27, 2004 0.1200 0.1500 0.1000 0.1000 12,000 -0.05(-33.33%)
Jul 26, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 23, 2004 0.0900 0.1500 0.0800 0.1500 31,350 +0.06(+66.67%)
Jul 22, 2004 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2004 0.0900 0.0900 0.0900 0.0900 200 -0.02(-18.18%)
Jul 20, 2004 0.0700 0.0700 0.0700 0.1100 13,800 -0.04(-26.67%)
Jul 19, 2004 0.1700 0.1700 0.1500 0.1500 6,540 +0.07(+87.50%)
Jul 16, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2004 0.0800 0.0800 0.0800 0.0800 250 +0.00(+0.00%)
Jul 14, 2004 0.1000 0.1000 0.0800 0.0800 28,690 -0.02(-20.00%)
Jul 13, 2004 0.1000 0.1000 0.1000 0.1000 200 -0.05(-33.33%)
Jul 12, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 09, 2004 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2004 0.1000 0.1500 0.1000 0.1500 1,450 +0.00(+0.00%)
Jul 07, 2004 0.1500 0.1500 0.1000 0.1500 51,100 +0.00(+0.00%)
Jul 06, 2004 0.1000 0.1000 0.1000 0.1500 9,000 -0.02(-11.76%)
Jul 02, 2004 0.1500 0.1700 0.1400 0.1700 13,200 +0.03(+21.43%)
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.