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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed 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 31, 2005 0.2900 0.3400 0.2800 0.3200 14,000 +0.04(+14.29%)
Jan 28, 2005 0.2900 0.3800 0.2800 0.2800 23,030 -0.01(-3.45%)
Jan 27, 2005 0.3100 0.3100 0.2800 0.2900 5,050 -0.01(-3.33%)
Jan 26, 2005 0.3000 0.3000 0.2900 0.3000 11,632 +0.00(+0.00%)
Jan 25, 2005 0.2800 0.3000 0.2800 0.3000 1,700 +0.01(+3.45%)
Jan 24, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 21, 2005 0.2700 0.2900 0.2700 0.2900 2,440 -0.06(-17.14%)
Jan 20, 2005 0.2800 0.3800 0.2700 0.3500 11,254 +0.04(+12.90%)
Jan 19, 2005 0.3100 0.3400 0.2900 0.3100 20,658 -0.02(-6.06%)
Jan 18, 2005 0.3600 0.3600 0.3100 0.3300 16,150 +0.02(+6.45%)
Jan 14, 2005 0.3100 0.3100 0.3100 0.3100 18,500 +0.00(+0.00%)
Jan 13, 2005 0.3100 0.3100 0.3100 0.3100 2,300 -0.01(-3.13%)
Jan 12, 2005 0.3100 0.3200 0.3100 0.3200 13,550 +0.00(+0.00%)
Jan 11, 2005 0.3100 0.3200 0.3100 0.3200 4,000 +0.00(+0.00%)
Jan 10, 2005 0.3600 0.3600 0.3100 0.3200 7,060 -0.04(-11.11%)
Jan 07, 2005 0.3100 0.3600 0.3100 0.3600 2,500 +0.01(+2.86%)
Jan 06, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 05, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 04, 2005 0.3400 0.3500 0.3200 0.3500 5,600 +0.02(+6.06%)
Jan 03, 2005 0.3100 0.3300 0.3100 0.3300 2,000 -0.02(-5.71%)
Dec 31, 2004 0.3100 0.3600 0.3100 0.3500 15,800 +0.02(+6.06%)
Dec 30, 2004 0.3100 0.3300 0.3100 0.3300 51,145 +0.02(+6.45%)
Dec 29, 2004 0.3200 0.3400 0.3100 0.3100 91,377 -0.02(-6.06%)
Dec 28, 2004 0.3200 0.3300 0.3100 0.3300 15,450 +0.00(+0.00%)
Dec 27, 2004 0.3200 0.3300 0.3200 0.3300 14,690 -0.03(-8.33%)
Dec 23, 2004 0.3100 0.3600 0.3100 0.3600 6,200 +0.00(+0.00%)
Dec 22, 2004 0.3100 0.3600 0.3100 0.3600 9,902 +0.03(+9.09%)
Dec 21, 2004 0.3300 0.3300 0.3300 0.3300 52,300 +0.00(+0.00%)
Dec 20, 2004 0.3100 0.3300 0.3100 0.3300 5,596 +0.03(+10.00%)
Dec 17, 2004 0.3500 0.3600 0.3000 0.3000 8,000 +0.00(+0.00%)
Dec 16, 2004 0.2900 0.3500 0.2900 0.3000 2,255 +0.00(+0.00%)
Dec 15, 2004 0.3000 0.3000 0.3000 0.3000 5,700 -0.03(-9.09%)
Dec 14, 2004 0.3100 0.3300 0.3100 0.3300 40,500 +0.02(+6.45%)
Dec 13, 2004 0.3100 0.3100 0.3100 0.3100 2,900 +0.00(+0.00%)
Dec 10, 2004 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 09, 2004 0.3300 0.3300 0.3100 0.3100 19,000 -0.01(-3.13%)
Dec 08, 2004 0.3200 0.3200 0.3200 0.3200 2,000 -0.05(-13.51%)
Dec 07, 2004 0.3100 0.3700 0.3100 0.3700 5,845 +0.07(+23.33%)
Dec 06, 2004 0.2700 0.3700 0.2700 0.3000 3,755 +0.00(+0.00%)
Dec 03, 2004 0.2700 0.3900 0.2700 0.3000 11,997 -0.01(-3.23%)
Dec 02, 2004 0.2700 0.3100 0.2700 0.3100 600 +0.00(+0.00%)
Dec 01, 2004 0.3100 0.3300 0.3000 0.3100 50,155 +0.00(+0.00%)
Nov 30, 2004 0.3100 0.3100 0.3100 0.3100 3,000 -0.02(-6.06%)
Nov 29, 2004 0.3000 0.4000 0.3000 0.3300 17,320 +0.00(+0.00%)
Nov 26, 2004 0.3000 0.3300 0.3000 0.3300 600 +0.00(+0.00%)
Nov 24, 2004 0.3000 0.4000 0.3000 0.3300 14,783 +0.03(+10.00%)
Nov 23, 2004 0.3000 0.3000 0.3000 0.3000 1,100 -0.03(-9.09%)
Nov 22, 2004 0.4000 0.4000 0.3000 0.3300 24,025 -0.05(-13.16%)
Nov 19, 2004 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 18, 2004 0.3800 0.3800 0.3300 0.3800 4,000 +0.00(+0.00%)
Nov 17, 2004 0.2700 0.3800 0.2700 0.3800 68,620 +0.08(+26.67%)
Nov 16, 2004 0.2700 0.3300 0.2700 0.3000 13,215 +0.00(+0.00%)
Nov 15, 2004 0.2600 0.3300 0.2600 0.3000 38,281 +0.00(+0.00%)
Nov 12, 2004 0.2600 0.3000 0.2600 0.3000 5,725 +0.04(+15.38%)
Nov 11, 2004 0.2600 0.2600 0.2600 0.2600 3,100 +0.00(+0.00%)
Nov 10, 2004 0.2600 0.2600 0.2600 0.2600 300 -0.04(-13.33%)
Nov 09, 2004 0.2600 0.3000 0.2600 0.3000 53,400 +0.03(+11.11%)
Nov 08, 2004 0.2700 0.2900 0.2700 0.2700 3,350 +0.00(+0.00%)
Nov 05, 2004 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Nov 04, 2004 0.2700 0.2800 0.2700 0.2700 29,200 +0.00(+0.00%)
Nov 03, 2004 0.2700 0.3000 0.2700 0.2700 4,500 +0.00(+0.00%)
Nov 02, 2004 0.2800 0.2800 0.2700 0.2700 4,300 -0.03(-10.00%)
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.