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 (%)
Oct 31, 2013 0.2700 0.2700 0.2500 0.2500 58,600 -0.01(-3.99%)
Oct 30, 2013 0.2650 0.2700 0.2604 0.2604 15,300 -0.01(-3.56%)
Oct 29, 2013 0.2675 0.2800 0.2601 0.2700 68,045 +0.00(+0.93%)
Oct 28, 2013 0.2675 0.2675 0.2501 0.2675 17,125 +0.00(+0.00%)
Oct 25, 2013 0.2739 0.2739 0.2452 0.2675 41,872 -0.00(-0.63%)
Oct 24, 2013 0.2301 0.2692 0.2301 0.2692 33,500 +0.02(+8.16%)
Oct 23, 2013 0.2489 0.2489 0.2300 0.2489 15,100 -0.00(-0.40%)
Oct 22, 2013 0.2351 0.2550 0.2101 0.2499 102,048 -0.01(-2.91%)
Oct 21, 2013 0.2401 0.2692 0.2400 0.2574 33,100 -0.01(-4.38%)
Oct 18, 2013 0.2700 0.2700 0.2380 0.2692 101,293 -0.01(-3.86%)
Oct 17, 2013 0.2600 0.2800 0.2600 0.2800 4,000 +0.02(+7.69%)
Oct 16, 2013 0.2600 0.2700 0.2422 0.2600 21,100 +0.01(+4.04%)
Oct 15, 2013 0.2800 0.2800 0.2350 0.2499 117,245 -0.02(-8.09%)
Oct 14, 2013 0.2560 0.3050 0.2560 0.2719 22,200 -0.05(-16.08%)
Oct 11, 2013 0.2760 0.3240 0.2760 0.3240 6,500 +0.04(+13.68%)
Oct 10, 2013 0.2700 0.2879 0.2700 0.2850 19,810 +0.01(+2.74%)
Oct 09, 2013 0.2900 0.2900 0.2650 0.2774 62,900 -0.01(-4.25%)
Oct 08, 2013 0.3000 0.3000 0.2552 0.2897 117,990 -0.01(-3.43%)
Oct 07, 2013 0.3000 0.3500 0.2910 0.3000 696,565 +0.02(+7.14%)
Oct 04, 2013 0.2399 0.2950 0.2250 0.2800 592,696 +0.04(+16.67%)
Oct 03, 2013 0.2171 0.2400 0.2171 0.2400 5,100 +0.00(+0.00%)
Oct 02, 2013 0.2150 0.2400 0.2150 0.2400 650 +0.00(+0.00%)
Oct 01, 2013 0.2200 0.2400 0.2200 0.2400 13,600 +0.02(+9.09%)
Sep 30, 2013 0.2400 0.2400 0.2200 0.2200 52,500 -0.02(-8.33%)
Sep 27, 2013 0.2400 0.2400 0.2300 0.2400 14,217 +0.00(+0.00%)
Sep 26, 2013 0.2250 0.2400 0.2250 0.2400 750 +0.01(+4.35%)
Sep 25, 2013 0.2400 0.2400 0.2200 0.2300 25,700 -0.02(-7.63%)
Sep 24, 2013 0.2300 0.2490 0.2300 0.2490 47,435 +0.02(+8.26%)
Sep 23, 2013 0.2300 0.2300 0.2150 0.2300 11,100 +0.00(+0.00%)
Sep 20, 2013 0.2250 0.2300 0.2100 0.2300 72,100 +0.00(+0.00%)
Sep 19, 2013 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Sep 18, 2013 0.2350 0.2350 0.2300 0.2300 27,500 +0.01(+2.22%)
Sep 16, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 13, 2013 0.2225 0.2350 0.2200 0.2300 100,750 +0.01(+4.55%)
Sep 12, 2013 0.2000 0.2200 0.2000 0.2200 49,553 -0.01(-6.38%)
Sep 11, 2013 0.2050 0.2350 0.2000 0.2350 35,885 +0.02(+11.90%)
Sep 10, 2013 0.2100 0.2100 0.2100 0.2100 64,100 -0.01(-4.55%)
Sep 09, 2013 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Sep 06, 2013 0.2250 0.2250 0.2250 0.2250 350 +0.00(+0.00%)
Sep 05, 2013 0.2050 0.2250 0.2050 0.2250 2,400 +0.02(+9.76%)
Sep 04, 2013 0.2000 0.2350 0.2000 0.2050 38,353 +0.02(+13.76%)
Sep 03, 2013 0.1805 0.1850 0.1802 0.1802 26,675 +0.00(+0.11%)
Aug 30, 2013 0.1740 0.1800 0.1740 0.1800 6,300 +0.00(+0.00%)
Aug 29, 2013 0.1800 0.1950 0.1800 0.1800 11,735 +0.01(+4.65%)
Aug 28, 2013 0.1800 0.1800 0.1720 0.1720 85,864 -0.01(-4.44%)
Aug 27, 2013 0.1900 0.1900 0.1700 0.1800 232,676 -0.02(-7.69%)
Aug 26, 2013 0.2100 0.2100 0.1700 0.1950 33,500 -0.01(-7.14%)
Aug 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 20, 2013 0.2150 0.2150 0.2100 0.2100 3,300 +0.01(+4.48%)
Aug 19, 2013 0.2100 0.2100 0.2000 0.2010 197,100 -0.01(-6.51%)
Aug 16, 2013 0.2490 0.2490 0.2050 0.2150 132,000 -0.01(-4.02%)
Aug 15, 2013 0.2500 0.2500 0.2240 0.2240 1,200 -0.03(-10.40%)
Aug 14, 2013 0.2388 0.2500 0.2330 0.2500 80,824 +0.02(+7.30%)
Aug 13, 2013 0.2331 0.2331 0.2330 0.2330 15,100 -0.01(-4.90%)
Aug 12, 2013 0.2230 0.2498 0.2230 0.2450 26,935 +0.02(+10.36%)
Aug 08, 2013 0.2220 0.2220 0.2220 0 +0.00(+0.91%)
Aug 06, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Aug 05, 2013 0.2599 0.2599 0.2599 0.2599 500 +0.04(+19.22%)
Aug 02, 2013 0.2101 0.2200 0.2101 0.2180 22,500 -0.01(-5.22%)
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.