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 29, 2010 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Jan 22, 2010 0.0250 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Jan 21, 2010 0.0250 0.0400 0.0250 0.0400 10,028 +0.01(+53.85%)
Jan 19, 2010 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 14, 2010 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 13, 2010 0.0260 0.0260 0.0260 0.0260 1,671 +0.00(+4.00%)
Jan 11, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2010 0.0250 0.0250 0.0250 0.0250 9,565 +0.00(+0.00%)
Jan 07, 2010 0.0400 0.0400 0.0250 0.0250 28,800 -0.01(-37.50%)
Jan 06, 2010 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jan 05, 2010 0.0500 0.0500 0.0400 0.0400 18,125 +0.00(+0.00%)
Jan 04, 2010 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Dec 31, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2009 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
Dec 29, 2009 0.0450 0.0450 0.0400 0.0400 10,700 +0.01(+33.33%)
Dec 24, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2009 0.0300 0.0300 0.0300 0.0300 11,150 +0.01(+50.00%)
Dec 21, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 18, 2009 0.0200 0.0500 0.0200 0.0300 37,500 +0.02(+200.00%)
Dec 17, 2009 0.0210 0.0220 0.0050 0.0100 46,000 -0.04(-79.17%)
Dec 16, 2009 0.0480 0.0480 0.0480 0.0480 200 +0.02(+54.84%)
Dec 15, 2009 0.0310 0.0310 0.0310 0.0310 900 +0.00(+0.00%)
Dec 14, 2009 0.0310 0.0310 0.0310 0.0310 200 +0.00(+0.00%)
Dec 11, 2009 0.0310 0.0310 0.0310 0.0310 1,100 +0.00(+0.00%)
Dec 10, 2009 0.0310 0.0310 0.0310 0.0310 300 +0.00(+0.00%)
Dec 09, 2009 0.0320 0.0320 0.0310 0.0310 11,000 +0.00(+0.00%)
Dec 08, 2009 0.0310 0.0310 0.0310 0.0310 290 +0.00(+0.00%)
Dec 04, 2009 0.0310 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Dec 03, 2009 0.0400 0.0400 0.0400 0.0400 3,250 +0.01(+29.03%)
Dec 01, 2009 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 27, 2009 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 23, 2009 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
Nov 11, 2009 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Nov 10, 2009 0.0320 0.0350 0.0320 0.0350 13,595 +0.00(+0.00%)
Nov 05, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Nov 03, 2009 0.0320 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
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.