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

Liveworld Inc (OP: LVWD )

0.1650 UNCHANGED
Last Price Updated: 10:17 AM EDT, May 31, 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 (%)
Jan 30, 2003 0.0500 0.0500 0.0500 0.0500 1,100 +0.02(+66.67%)
Jan 23, 2003 0.0300 0.0300 0.0300 0.0300 3,900 -0.06(-66.67%)
Jan 22, 2003 0.0300 0.0900 0.0300 0.0900 235,500 +0.07(+350.00%)
Jan 21, 2003 0.0200 0.0200 0.0200 0.0200 79,200 -0.01(-33.33%)
Jan 17, 2003 0.0300 0.0500 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 16, 2003 0.0100 0.0300 0.0100 0.0300 8,200 -0.04(-57.14%)
Jan 15, 2003 0.0100 0.0700 0.0100 0.0700 7,900 -0.05(-41.67%)
Jan 14, 2003 0.0100 0.1200 0.0100 0.1200 6,300 +0.11(+1100.00%)
Jan 13, 2003 0.0200 0.0200 0.0100 0.0100 1,500 -0.04(-80.00%)
Jan 10, 2003 0.0200 0.0500 0.0200 0.0500 28,500 +0.00(+0.00%)
Jan 09, 2003 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+25.00%)
Jan 08, 2003 0.0200 0.0200 0.0100 0.0400 38,400 -0.01(-20.00%)
Jan 07, 2003 0.0300 0.0500 0.0300 0.0500 58,300 +0.02(+66.67%)
Jan 02, 2003 0.0400 0.0500 0.0300 0.0300 66,800 -0.01(-14.29%)
Dec 31, 2002 0.0400 0.0400 0.0300 0.0350 248,500 -0.01(-30.00%)
Dec 30, 2002 0.0400 0.0500 0.0400 0.0500 37,700 +0.01(+25.00%)
Dec 27, 2002 0.0500 0.0500 0.0400 0.0400 42,100 -0.01(-27.27%)
Dec 26, 2002 0.0550 0.0550 0.0550 0.0550 9,200 +0.00(+0.00%)
Dec 24, 2002 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2002 0.0550 0.0650 0.0550 0.0550 18,500 -0.01(-15.38%)
Dec 20, 2002 0.0550 0.0650 0.0550 0.0650 800 +0.00(+0.00%)
Dec 19, 2002 0.0550 0.0650 0.0550 0.0650 2,700 +0.01(+18.18%)
Dec 18, 2002 0.0550 0.0550 0.0550 0.0550 3,200 +0.00(+0.00%)
Dec 17, 2002 0.0550 0.0800 0.0550 0.0550 13,000 +0.00(+0.00%)
Dec 16, 2002 0.0550 0.0650 0.0550 0.0550 27,500 +0.00(+0.00%)
Dec 13, 2002 0.0550 0.0550 0.0550 0.0550 2,600 -0.00(-8.33%)
Dec 12, 2002 0.0300 0.0700 0.0300 0.0600 123,300 +0.03(+100.00%)
Dec 11, 2002 0.0300 0.0300 0.0300 0.0300 2,200 +0.00(+0.00%)
Dec 10, 2002 0.0300 0.0400 0.0300 0.0300 264,500 +0.00(+0.00%)
Dec 09, 2002 0.0300 0.0300 0.0300 0.0300 1,700 +0.00(+0.00%)
Dec 06, 2002 0.0300 0.0300 0.0300 0.0300 3,900 -0.01(-25.00%)
Dec 05, 2002 0.0400 0.0400 0.0300 0.0400 27,000 +0.01(+33.33%)
Dec 04, 2002 0.0300 0.0300 0.0300 0.0300 1,200 +0.00(+0.00%)
Dec 03, 2002 0.0300 0.0300 0.0300 0.0300 100 -0.01(-25.00%)
Dec 02, 2002 0.0400 0.0400 0.0300 0.0400 9,800 +0.01(+33.33%)
Nov 27, 2002 0.0300 0.0350 0.0300 0.0300 13,200 +0.00(+0.00%)
Nov 26, 2002 0.0300 0.0350 0.0300 0.0300 1,700 +0.00(+0.00%)
Nov 25, 2002 0.0300 0.0400 0.0300 0.0300 8,600 -0.01(-14.29%)
Nov 22, 2002 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2002 0.0300 0.0350 0.0300 0.0350 15,100 +0.00(+0.00%)
Nov 20, 2002 0.0350 0.0350 0.0350 0.0350 9,500 -0.00(-12.50%)
Nov 19, 2002 0.0300 0.0400 0.0300 0.0400 16,100 +0.00(+14.29%)
Nov 18, 2002 0.0300 0.0350 0.0300 0.0350 800 +0.00(+0.00%)
Nov 15, 2002 0.0300 0.0400 0.0300 0.0350 62,200 +0.01(+16.67%)
Nov 14, 2002 0.0400 0.0400 0.0300 0.0300 20,700 -0.01(-25.00%)
Nov 13, 2002 0.0300 0.0400 0.0300 0.0400 15,300 +0.01(+33.33%)
Nov 12, 2002 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Nov 11, 2002 0.0350 0.0350 0.0300 0.0300 1,000 -0.01(-25.00%)
Nov 08, 2002 0.0300 0.0400 0.0300 0.0400 4,000 +0.00(+14.29%)
Nov 07, 2002 0.0300 0.0350 0.0300 0.0350 23,600 +0.01(+16.67%)
Nov 06, 2002 0.0400 0.0400 0.0300 0.0300 1,300 +0.00(+0.00%)
Nov 05, 2002 0.0250 0.0400 0.0250 0.0300 21,500 -0.01(-14.29%)
Nov 04, 2002 0.0250 0.0350 0.0250 0.0350 2,000 +0.01(+40.00%)
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.