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 (%)
Dec 31, 2003 0.1450 0.1700 0.1400 0.1450 18,994 -0.06(-27.50%)
Dec 30, 2003 0.1400 0.2000 0.1400 0.2000 68,187 +0.06(+37.93%)
Dec 29, 2003 0.1450 0.1450 0.1450 0.1450 10,700 +0.00(+3.57%)
Dec 26, 2003 0.1400 0.1400 0.1400 0.1400 47,155 +0.00(+0.00%)
Dec 24, 2003 0.1400 0.1400 0.1400 0.1400 650 -0.00(-3.45%)
Dec 23, 2003 0.1400 0.2000 0.1400 0.1450 14,400 -0.00(-2.03%)
Dec 22, 2003 0.2000 0.2000 0.0900 0.1480 81,060 +0.01(+5.71%)
Dec 19, 2003 0.1400 0.1480 0.1400 0.1400 700 +0.00(+0.00%)
Dec 18, 2003 0.0900 0.0900 0.0900 0.1400 12,775 +0.00(+0.00%)
Dec 17, 2003 0.0900 0.1400 0.0900 0.1400 8,375 +0.05(+55.56%)
Dec 16, 2003 0.0900 0.0900 0.0900 0.0900 6,600 -0.05(-37.93%)
Dec 15, 2003 0.1450 0.1450 0.1450 0.1450 18,600 +0.00(+0.00%)
Dec 12, 2003 0.1450 0.1450 0.1450 0.1450 14,125 +0.00(+0.00%)
Dec 11, 2003 0.1500 0.1450 0.1450 0.1450 16,700 -0.01(-3.33%)
Dec 10, 2003 0.1500 0.1500 0.1500 0.1500 5,100 +0.01(+3.45%)
Dec 09, 2003 0.1200 0.1450 0.1200 0.1450 7,600 +0.05(+61.11%)
Dec 08, 2003 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Dec 05, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 04, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 03, 2003 0.2800 0.2800 0.0500 0.1000 14,375 +0.02(+25.00%)
Dec 02, 2003 0.0500 0.0500 0.0500 0.0800 1,200 -0.06(-42.86%)
Dec 01, 2003 0.2800 0.2800 0.1400 0.1400 7,310 -0.14(-50.00%)
Nov 28, 2003 0.2800 0.2800 0.2800 0.2800 1,000 +0.23(+460.00%)
Nov 26, 2003 0.0500 0.0500 0.0500 0.0500 42,778 -0.10(-66.67%)
Nov 25, 2003 0.2800 0.2800 0.0500 0.1500 38,051 -0.08(-34.78%)
Nov 24, 2003 0.0500 0.0500 0.0500 0.2300 10,500 +0.09(+64.29%)
Nov 21, 2003 0.1400 0.1400 0.1400 0.1400 45,000 -0.06(-30.00%)
Nov 20, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2003 0.0500 0.0500 0.0500 0.2000 19,000 +0.15(+300.00%)
Nov 18, 2003 0.0500 0.0500 0.0500 0.0500 360 +0.00(+0.00%)
Nov 17, 2003 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Nov 14, 2003 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 13, 2003 0.0500 0.0500 0.0500 0.0500 4,441 -0.15(-75.00%)
Nov 12, 2003 0.0500 0.0500 0.0500 0.2000 10,200 +0.15(+300.00%)
Nov 11, 2003 0.0500 0.0500 0.0500 0.0500 650 +0.00(+0.00%)
Nov 10, 2003 0.0500 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Nov 07, 2003 0.0500 0.0500 0.0500 0.0500 1,425 +0.00(+0.00%)
Nov 06, 2003 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 05, 2003 0.0500 0.0500 0.0500 0.0500 10,000 -0.15(-75.00%)
Nov 04, 2003 0.0500 0.0500 0.0500 0.2000 335 +0.15(+300.00%)
Nov 03, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2003 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Oct 30, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2003 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Oct 28, 2003 0.0500 0.0500 0.0500 0.0500 6,800 +0.00(+0.00%)
Oct 27, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2003 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 23, 2003 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+0.00%)
Oct 22, 2003 0.0500 0.1500 0.0500 0.0500 49,400 -0.25(-83.33%)
Oct 21, 2003 0.1000 0.2300 0.1000 0.3000 68,200 +0.23(+328.57%)
Oct 20, 2003 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Oct 17, 2003 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 16, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2003 0.0700 0.0700 0.0700 0.0700 6,300 +0.00(+0.00%)
Oct 14, 2003 0.0700 0.0700 0.0700 0.0700 300 -0.03(-30.00%)
Oct 13, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2003 0.1000 0.1000 0.1000 0.1000 15,700 +0.00(+0.00%)
Oct 09, 2003 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Oct 08, 2003 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Oct 07, 2003 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 06, 2003 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Oct 03, 2003 0.1800 0.1900 0.1400 0.1000 39,000 +0.07(+185.71%)
Oct 02, 2003 0.0350 0.0350 0.0350 0.0350 500 +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.