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, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.92%)
Nov 29, 2016 0.0466 0.0600 0.0466 0.0545 20,700 -0.01(-9.02%)
Nov 28, 2016 0.0500 0.0599 0.0453 0.0599 69,500 +0.01(+19.80%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 -0.00(-7.55%)
Nov 22, 2016 0.0550 0.0649 0.0500 0.0649 78,650 +0.01(+18.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 1,500 -0.00(-8.33%)
Nov 18, 2016 0.0550 0.0600 0.0550 0.0600 15,449 +0.00(+0.00%)
Nov 17, 2016 0.0550 0.0600 0.0550 0.0600 20,500 +0.00(+0.17%)
Nov 16, 2016 0.0600 0.0600 0.0599 0.0599 5,000 -0.00(-0.17%)
Nov 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2016 0.0750 0.0850 0.0600 0.0600 221,483 -0.02(-24.91%)
Nov 10, 2016 0.0650 0.0799 0.0650 0.0799 72,901 +0.01(+14.14%)
Nov 09, 2016 0.0701 0.0701 0.0700 0.0700 99,100 -0.00(-0.14%)
Nov 07, 2016 0.0701 0.0701 0.0701 0 -0.01(-10.01%)
Nov 04, 2016 0.0780 0.0780 0.0650 0.0779 123,934 -0.00(-0.13%)
Nov 03, 2016 0.0780 0.0789 0.0700 0.0780 65,000 -0.00(-1.14%)
Nov 02, 2016 0.0789 0.0789 0.0789 0.0789 150 +0.01(+12.71%)
Nov 01, 2016 0.0701 0.0701 0.0700 0.0700 44,716 +0.00(+0.00%)
Oct 31, 2016 0.0700 0.0700 0.0700 0.0700 145,923 +0.00(+0.14%)
Oct 28, 2016 0.0699 0.0699 0.0500 0.0699 20,200 +0.02(+39.80%)
Oct 27, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+8.46%)
Oct 25, 2016 0.0461 0.0461 0.0461 0 +0.00(+0.00%)
Oct 19, 2016 0.0461 0.0461 0.0461 0 +0.00(+0.22%)
Oct 18, 2016 0.0460 0.0550 0.0460 0.0460 41,668 -0.01(-16.36%)
Oct 10, 2016 0.0550 0.0550 0.0550 0 +0.01(+21.82%)
Oct 07, 2016 0.0452 0.0452 0.0452 0.0452 2,500 +0.00(+0.22%)
Oct 06, 2016 0.0450 0.0450 0.0450 0.0450 6,500 +0.00(+2.39%)
Oct 05, 2016 0.0441 0.0441 0.0440 0.0440 1,716 +0.00(+2.33%)
Oct 03, 2016 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 30, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 29, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 28, 2016 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Sep 27, 2016 0.0430 0.0430 0.0430 0.0430 100 -0.00(-4.44%)
Sep 26, 2016 0.0400 0.0450 0.0400 0.0450 101,800 +0.00(+3.45%)
Sep 23, 2016 0.0450 0.0450 0.0430 0.0435 45,000 -0.00(-0.02%)
Sep 22, 2016 0.0435 0.0435 0.0435 0.0435 700 -0.00(-3.31%)
Sep 21, 2016 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-4.76%)
Sep 16, 2016 0.0473 0.0473 0.0473 0 +0.00(+0.53%)
Sep 15, 2016 0.0470 0.0480 0.0470 0.0470 22,780 -0.01(-14.39%)
Sep 14, 2016 0.0548 0.0549 0.0548 0.0549 4,550 +0.00(+9.80%)
Sep 12, 2016 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Sep 09, 2016 0.0570 0.0570 0.0570 0.0570 10,000 +0.01(+14.23%)
Sep 08, 2016 0.0499 0.0499 0.0499 0.0499 15,600 +0.01(+13.41%)
Sep 07, 2016 0.0440 0.0440 0.0440 0.0440 180,700 +0.00(+0.00%)
Sep 02, 2016 0.0440 0.0440 0.0440 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.