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

Liveworld Inc (OP: LVWD )

0.1400 -0.0115 (-7.59%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 (%)
Oct 31, 2003 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Oct 30, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2003 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Oct 28, 2003 0.0500 0.0500 0.0500 0.0500 6,800 +0.00(+0.00%)
Oct 27, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2003 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 23, 2003 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+0.00%)
Oct 22, 2003 0.0500 0.1500 0.0500 0.0500 49,400 -0.25(-83.33%)
Oct 21, 2003 0.1000 0.2300 0.1000 0.3000 68,200 +0.23(+328.57%)
Oct 20, 2003 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Oct 17, 2003 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 16, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2003 0.0700 0.0700 0.0700 0.0700 6,300 +0.00(+0.00%)
Oct 14, 2003 0.0700 0.0700 0.0700 0.0700 300 -0.03(-30.00%)
Oct 13, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2003 0.1000 0.1000 0.1000 0.1000 15,700 +0.00(+0.00%)
Oct 09, 2003 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Oct 08, 2003 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Oct 07, 2003 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 06, 2003 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Oct 03, 2003 0.1800 0.1900 0.1400 0.1000 39,000 +0.07(+185.71%)
Oct 02, 2003 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Oct 01, 2003 0.0350 0.0350 0.0350 0.0350 5,000 -0.21(-86.00%)
Sep 30, 2003 0.2500 0.2500 0.0350 0.2500 2,200 +0.21(+614.29%)
Sep 29, 2003 0.0350 0.0350 0.0350 0.0350 1,000 -0.14(-80.56%)
Sep 26, 2003 0.0350 0.0500 0.0350 0.1800 900 -0.02(-10.00%)
Sep 25, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2003 0.0500 0.2000 0.0350 0.2000 7,900 +0.00(+0.00%)
Sep 22, 2003 0.0500 0.2000 0.0350 0.2000 8,200 +0.15(+300.00%)
Sep 19, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 18, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 16, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 12, 2003 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Sep 11, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 10, 2003 0.0500 0.0500 0.0500 0.0500 3,300 +0.01(+42.86%)
Sep 09, 2003 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 08, 2003 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 05, 2003 0.0350 0.0350 0.0350 0.0350 100 -0.01(-30.00%)
Sep 03, 2003 0.2500 0.2500 0.2500 0.0500 500 -0.20(-80.00%)
Sep 02, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 29, 2003 0.2500 0.2500 0.2500 0.2500 600 +0.22(+733.33%)
Aug 28, 2003 0.0300 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Aug 27, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 26, 2003 0.0200 0.3000 0.0200 0.0500 2,600 +0.00(+0.00%)
Aug 25, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Aug 22, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 15, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2003 0.0500 0.0500 0.0500 0.0500 2,600 -0.14(-73.68%)
Aug 13, 2003 0.0500 0.0500 0.0500 0.1900 4,800 -0.01(-5.00%)
Aug 12, 2003 0.0500 0.0500 0.0500 0.2000 3,500 +0.00(+0.00%)
Aug 11, 2003 0.1300 0.2000 0.1100 0.2000 69,300 +0.10(+100.00%)
Aug 08, 2003 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 07, 2003 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 06, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 05, 2003 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Aug 04, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.