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 (%)
Nov 30, 2011 0.1170 0.1170 0.1170 0 -0.02(-15.83%)
Nov 29, 2011 0.0750 0.1390 0.0750 0.1390 3,600 +0.00(+0.00%)
Nov 28, 2011 0.0750 0.1390 0.0750 0.1390 8,950 +0.00(+0.00%)
Nov 25, 2011 0.1390 0.1390 0.1390 0.1390 3,535 -0.01(-7.33%)
Nov 18, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Nov 17, 2011 0.0700 0.1000 0.0700 0.1000 146,075 +0.04(+53.85%)
Nov 14, 2011 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2011 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 04, 2011 0.0800 0.0800 0.0800 0.0800 2,500 +0.02(+33.33%)
Nov 01, 2011 0.0600 0.0600 0.0600 0 -0.08(-57.14%)
Oct 28, 2011 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Oct 27, 2011 0.0800 0.1100 0.0800 0.1000 95,125 +0.04(+66.67%)
Oct 26, 2011 0.0600 0.0600 0.0600 0.0600 350 -0.01(-14.29%)
Oct 25, 2011 0.0500 0.0700 0.0500 0.0700 5,100 +0.01(+16.67%)
Oct 24, 2011 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Oct 21, 2011 0.0551 0.0551 0.0500 0.0550 148,100 -0.01(-9.09%)
Oct 20, 2011 0.0605 0.0605 0.0605 0.0605 3,500 +0.00(+0.83%)
Oct 17, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 13, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 11, 2011 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 03, 2011 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 28, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Sep 23, 2011 0.0430 0.0430 0.0430 0.0430 3,592 -0.00(-4.44%)
Sep 21, 2011 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Sep 19, 2011 0.0600 0.0600 0.0600 0 -0.03(-32.58%)
Sep 16, 2011 0.0900 0.0900 0.0890 0.0890 55,027 -0.00(-1.11%)
Sep 15, 2011 0.0900 0.0900 0.0900 0.0900 110,000 +0.05(+125.00%)
Sep 13, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 08, 2011 0.0450 0.0450 0.0450 0.0450 0 -0.04(-50.00%)
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.