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, 2011 0.0680 0.1200 0.0630 0.0800 177,500 +0.02(+26.98%)
Jan 28, 2011 0.0630 0.0630 0.0630 0.0630 10,000 -0.02(-25.88%)
Jan 25, 2011 0.0850 0.0850 0.0850 0 +0.02(+39.34%)
Jan 24, 2011 0.0710 0.0710 0.0610 0.0610 39,450 -0.01(-14.08%)
Jan 20, 2011 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Jan 19, 2011 0.0780 0.0780 0.0730 0.0740 31,816 -0.02(-17.78%)
Jan 14, 2011 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2011 0.0900 0.1190 0.0710 0.0800 53,066 +0.00(+0.00%)
Jan 12, 2011 0.0590 0.0800 0.0590 0.0800 68,711 +0.03(+60.00%)
Jan 11, 2011 0.0390 0.0500 0.0390 0.0500 33,100 +0.01(+25.00%)
Jan 10, 2011 0.0400 0.0400 0.0400 0.0400 18,239 +0.01(+33.33%)
Jan 06, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2011 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jan 03, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2010 0.0200 0.0350 0.0200 0.0350 24,300 +0.01(+16.67%)
Dec 30, 2010 0.0300 0.0300 0.0300 0.0300 13,250 -0.00(-6.25%)
Dec 29, 2010 0.0300 0.0320 0.0300 0.0320 13,375 +0.01(+52.38%)
Dec 28, 2010 0.0210 0.0210 0.0210 0.0210 5,400 +0.00(+0.00%)
Dec 23, 2010 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 22, 2010 0.0310 0.0310 0.0210 0.0210 5,451 -0.00(-17.65%)
Dec 21, 2010 0.0255 0.0255 0.0255 0.0255 10,100 +0.00(+21.43%)
Dec 20, 2010 0.0225 0.0250 0.0205 0.0210 55,500 -0.00(-6.67%)
Dec 15, 2010 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Dec 14, 2010 0.0220 0.0225 0.0220 0.0225 22,100 +0.00(+7.14%)
Dec 13, 2010 0.0210 0.0210 0.0210 0.0210 200 -0.00(-16.00%)
Dec 10, 2010 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+19.05%)
Dec 07, 2010 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 06, 2010 0.0200 0.0200 0.0200 0.0200 15,500 +0.00(+0.00%)
Dec 03, 2010 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Nov 26, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 23, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 22, 2010 0.0150 0.0150 0.0150 0.0150 500 -0.01(-40.00%)
Nov 18, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 17, 2010 0.0100 0.0200 0.0100 0.0200 21,327 +0.01(+100.00%)
Nov 16, 2010 0.0150 0.0150 0.0053 0.0100 168,041 -0.00(-33.33%)
Nov 15, 2010 0.0150 0.0150 0.0150 0.0150 4,040 +0.00(+0.00%)
Nov 10, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Nov 09, 2010 0.0053 0.0150 0.0053 0.0120 9,733 -0.00(-20.00%)
Nov 08, 2010 0.0150 0.0150 0.0150 0.0150 2,260 -0.01(-25.00%)
Nov 05, 2010 0.0200 0.0200 0.0200 0.0200 7,500 +0.01(+33.33%)
Nov 04, 2010 0.0150 0.0150 0.0100 0.0150 34,500 +0.00(+36.36%)
Nov 03, 2010 0.0150 0.0150 0.0110 0.0110 88,700 +0.00(+83.33%)
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.