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 (%)
May 28, 2004 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 27, 2004 0.1600 0.1600 0.1600 0.1600 295 +0.00(+0.00%)
May 26, 2004 0.1600 0.1600 0.1600 0.1600 375 +0.00(+0.00%)
May 25, 2004 0.1600 0.1600 0.1600 0.1600 100 -0.02(-11.11%)
May 24, 2004 0.1600 0.2000 0.1600 0.1800 1,670 +0.01(+5.88%)
May 21, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 20, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 19, 2004 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
May 18, 2004 0.1700 0.1700 0.1700 0.1700 100 -0.03(-15.00%)
May 17, 2004 0.1800 0.2000 0.1800 0.2000 29,180 +0.00(+0.00%)
May 14, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2004 0.1800 0.2000 0.1800 0.2000 21,000 +0.02(+11.11%)
May 12, 2004 0.1800 0.1800 0.1800 0.1800 2,300 +0.00(+0.00%)
May 11, 2004 0.1800 0.1800 0.1800 0.1800 375 -0.02(-10.00%)
May 10, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2004 0.1700 0.2000 0.1700 0.2000 4,000 +0.00(+0.00%)
May 06, 2004 0.2000 0.2000 0.2000 0.2000 7,500 +0.03(+17.65%)
May 05, 2004 0.1600 0.1700 0.1600 0.1700 5,600 +0.01(+6.25%)
May 04, 2004 0.1700 0.2000 0.1500 0.1600 122,200 -0.03(-15.79%)
May 03, 2004 0.1800 0.2000 0.1800 0.1900 152,500 -0.01(-5.00%)
Apr 30, 2004 0.1800 0.2000 0.1700 0.2000 64,975 +0.00(+0.00%)
Apr 29, 2004 0.2800 0.2800 0.1800 0.2000 8,779 -0.08(-28.57%)
Apr 28, 2004 0.2800 0.2800 0.1900 0.2800 5,500 +0.09(+47.37%)
Apr 27, 2004 0.1900 0.2200 0.1900 0.1900 81,000 +0.00(+0.00%)
Apr 26, 2004 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 23, 2004 0.2400 0.2700 0.2000 0.2000 217,751 -0.05(-20.00%)
Apr 22, 2004 0.2600 0.2900 0.2400 0.2500 32,400 -0.01(-3.85%)
Apr 21, 2004 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Apr 20, 2004 0.2400 0.2500 0.2400 0.2500 2,550 -0.05(-16.67%)
Apr 19, 2004 0.3000 0.3000 0.3000 0.3000 1,320 +0.05(+20.00%)
Apr 16, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 15, 2004 0.3000 0.3000 0.2400 0.2500 50,000 -0.05(-16.67%)
Apr 14, 2004 0.2400 0.3000 0.2400 0.3000 49,378 +0.02(+7.14%)
Apr 13, 2004 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 12, 2004 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Apr 08, 2004 0.2000 0.2800 0.2000 0.2800 119,369 +0.08(+40.00%)
Apr 07, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2004 0.2500 0.2500 0.1800 0.2000 25,250 +0.00(+0.00%)
Apr 02, 2004 0.1800 0.2400 0.1800 0.2000 9,600 +0.00(+0.00%)
Apr 01, 2004 0.1800 0.2300 0.1800 0.2000 30,000 -0.05(-20.00%)
Mar 31, 2004 0.1800 0.2500 0.1800 0.2500 9,000 +0.07(+38.89%)
Mar 30, 2004 0.1800 0.1800 0.1800 0.1800 3,660 +0.00(+0.00%)
Mar 29, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2004 0.1800 0.1800 0.1800 0.1800 1,210 +0.00(+0.00%)
Mar 25, 2004 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Mar 24, 2004 0.1800 0.1800 0.1800 0.1800 3,200 +0.00(+0.00%)
Mar 23, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2004 0.1800 0.2000 0.1800 0.1800 1,265 +0.00(+0.00%)
Mar 19, 2004 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 18, 2004 0.2300 0.2300 0.1800 0.1800 6,433 -0.04(-18.18%)
Mar 17, 2004 0.1800 0.2200 0.1800 0.2200 20,350 +0.04(+22.22%)
Mar 16, 2004 0.1800 0.1800 0.1800 0.1800 3,150 +0.00(+0.00%)
Mar 15, 2004 0.1800 0.1800 0.1800 0.1800 1,400 +0.00(+0.00%)
Mar 12, 2004 0.1800 0.1800 0.1800 0.1800 800 +0.00(+0.00%)
Mar 11, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 10, 2004 0.1800 0.1800 0.1800 0.1800 1,000 -0.08(-30.77%)
Mar 09, 2004 0.1800 0.2600 0.1800 0.2600 3,370 +0.00(+0.00%)
Mar 08, 2004 0.2000 0.2600 0.2000 0.2600 16,920 +0.01(+4.00%)
Mar 05, 2004 0.1800 0.1800 0.1800 0.2500 6,100 +0.07(+38.89%)
Mar 04, 2004 0.1800 0.2200 0.1800 0.1800 2,404 -0.02(-10.00%)
Mar 03, 2004 0.2000 0.2700 0.1800 0.2000 133,225 +0.00(+0.00%)
Mar 02, 2004 0.1300 0.2000 0.1300 0.2000 76,797 +0.02(+11.11%)
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.