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 (%)
Oct 31, 2008 0.0900 0.1300 0.0900 0.1300 2,900 +0.00(+0.00%)
Oct 30, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 29, 2008 0.1300 0.1300 0.1300 0.1300 100 +0.04(+44.44%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 940 +0.00(+0.00%)
Oct 27, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2008 0.1000 0.1100 0.0900 0.0900 40,100 -0.01(-10.00%)
Oct 22, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2008 0.0700 0.1000 0.0700 0.1000 5,150 +0.01(+17.65%)
Oct 20, 2008 0.1000 0.1000 0.0700 0.0850 35,201 -0.04(-34.62%)
Oct 17, 2008 0.1050 0.1300 0.0900 0.1300 23,888 +0.04(+52.94%)
Oct 16, 2008 0.0850 0.0850 0.0850 0.0850 26,294 +0.01(+21.43%)
Oct 14, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2008 0.0700 0.0700 0.0700 0.0700 6,600 -0.04(-36.36%)
Oct 10, 2008 0.1000 0.1300 0.0700 0.1100 63,063 -0.02(-15.38%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Oct 08, 2008 0.1800 0.1800 0.1300 0.1300 13,100 -0.05(-27.78%)
Oct 07, 2008 0.2300 0.2300 0.1300 0.1800 140,950 -0.05(-21.74%)
Oct 06, 2008 0.2300 0.2300 0.2300 0.2300 100 +0.08(+53.33%)
Oct 03, 2008 0.1500 0.1500 0.1500 0.1500 1,100 +0.00(+0.00%)
Oct 02, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 01, 2008 0.1500 0.1500 0.1500 0.1500 350 +0.00(+0.00%)
Sep 29, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 26, 2008 0.1300 0.1500 0.1300 0.1500 2,000 -0.08(-34.78%)
Sep 25, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 24, 2008 0.1500 0.2300 0.1500 0.2300 9,060 -0.01(-4.17%)
Sep 23, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 22, 2008 0.1500 0.2400 0.1500 0.2400 1,495 +0.06(+33.33%)
Sep 18, 2008 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 17, 2008 0.1800 0.1800 0.1800 0.1800 5,000 -0.06(-25.00%)
Sep 16, 2008 0.1800 0.2400 0.1800 0.2400 3,500 +0.06(+33.33%)
Sep 15, 2008 0.2000 0.2000 0.1800 0.1800 36,403 -0.07(-28.00%)
Sep 12, 2008 0.1700 0.2500 0.1700 0.2500 1,100 +0.06(+31.58%)
Sep 11, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1700 0.1900 12,100 -0.06(-24.00%)
Sep 09, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 08, 2008 0.2400 0.2500 0.1400 0.2500 5,350 +0.00(+0.00%)
Sep 05, 2008 0.2500 0.2500 0.1400 0.2500 200 +0.00(+0.00%)
Sep 04, 2008 0.1200 0.2500 0.1200 0.2500 14,977 +0.00(+0.00%)
Sep 03, 2008 0.1350 0.2500 0.1350 0.2500 25,750 +0.03(+13.64%)
Sep 02, 2008 0.1500 0.2200 0.1500 0.2200 600 +0.00(+0.00%)
Aug 29, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.03(-12.00%)
Aug 27, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 26, 2008 0.1700 0.2500 0.1400 0.2500 30,745 +0.00(+0.00%)
Aug 22, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2008 0.1700 0.2500 0.1700 0.2500 890 +0.01(+4.17%)
Aug 20, 2008 0.2100 0.2500 0.1800 0.2400 17,521 +0.03(+14.29%)
Aug 19, 2008 0.1400 0.2100 0.1400 0.2100 3,793 +0.00(+0.00%)
Aug 15, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 14, 2008 0.1400 0.2100 0.1400 0.2100 24,100 +0.01(+5.00%)
Aug 13, 2008 0.1600 0.2000 0.1600 0.2000 5,500 +0.05(+33.33%)
Aug 12, 2008 0.2100 0.2100 0.1500 0.1500 4,540 -0.05(-25.00%)
Aug 11, 2008 0.1600 0.2000 0.1200 0.2000 60,350 -0.02(-9.09%)
Aug 08, 2008 0.1600 0.2200 0.1600 0.2200 500 +0.00(+0.00%)
Aug 07, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 06, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 05, 2008 0.1600 0.2200 0.1600 0.2200 905 +0.02(+10.00%)
Aug 04, 2008 0.1600 0.2000 0.1600 0.2000 586 +0.02(+11.11%)
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.