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

Liveworld Inc (OP: LVWD )

0.1360 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.0170 0.0170 0.0160 0.0160 83,570 +0.00(+0.00%)
Apr 29, 2019 0.0160 0.0160 0.0160 0.0160 32,383 +0.00(+0.00%)
Apr 26, 2019 0.0160 0.0160 0.0160 0.0160 100 -0.00(-5.88%)
Apr 23, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 22, 2019 0.0170 0.0170 0.0170 0.0170 9,000 +0.00(+0.00%)
Apr 17, 2019 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+14.29%)
Apr 09, 2019 0.0249 0.0350 0.0170 0.0175 70,100 -0.01(-29.72%)
Apr 05, 2019 0.0249 0.0249 0.0249 0 +0.01(+54.66%)
Apr 04, 2019 0.0250 0.0250 0.0161 0.0161 40,000 -0.00(-19.50%)
Apr 03, 2019 0.0200 0.0200 0.0200 0.0200 3,500 +0.01(+33.33%)
Apr 02, 2019 0.0150 0.0150 0.0150 0.0150 500 +0.00(+37.61%)
Mar 29, 2019 0.0109 0.0109 0.0109 0 -0.01(-45.23%)
Mar 28, 2019 0.0199 0.0199 0.0199 0.0199 10,000 +0.01(+87.74%)
Mar 27, 2019 0.0123 0.0123 0.0106 0.0106 97,300 -0.01(-47.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 -0.00(-18.37%)
Mar 11, 2019 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Mar 05, 2019 0.0245 0.0245 0.0245 0 -0.00(-3.54%)
Mar 04, 2019 0.0254 0.0254 0.0254 0.0254 10,000 +0.01(+27.00%)
Feb 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2019 0.0200 0.0200 0.0200 0.0200 500 -0.00(-4.76%)
Feb 20, 2019 0.0210 0.0210 0.0210 0.0210 35,000 +0.00(+0.00%)
Feb 19, 2019 0.0210 0.0210 0.0210 0.0210 800 +0.00(+0.00%)
Feb 12, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Feb 11, 2019 0.0210 0.0210 0.0210 0.0210 4,700 -0.00(-16.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0 +0.01(+32.98%)
Feb 06, 2019 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+5.62%)
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.