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 (%)
Nov 29, 2022 0.1800 0 +0.01(+4.65%)
Nov 23, 2022 0.1720 0 +0.00(+1.18%)
Nov 22, 2022 0.1643 0.1700 0.1643 0.1700 44,000 +0.00(+0.00%)
Nov 21, 2022 0.1750 0.1750 0.1700 0.1700 8,000 -0.01(-5.56%)
Nov 16, 2022 0.1800 0 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1870 0.1781 0.1800 102,440 +0.00(+0.00%)
Nov 14, 2022 0.1500 0.2000 0.1500 0.1800 150,455 +0.04(+24.14%)
Nov 10, 2022 0.1450 0 +0.01(+11.20%)
Nov 09, 2022 0.1352 0.1352 0.1304 0.1304 10,000 -0.01(-6.99%)
Nov 08, 2022 0.1402 0.1402 0.1402 0.1402 6,190 +0.01(+7.52%)
Nov 07, 2022 0.1500 0.1500 0.1304 0.1304 2,988 -0.02(-13.07%)
Nov 04, 2022 0.1495 0.1500 0.1495 0.1500 200 +0.00(+0.00%)
Oct 28, 2022 0.1500 0 +0.02(+15.03%)
Oct 26, 2022 0.1304 0 -0.01(-6.86%)
Oct 21, 2022 0.1400 0 -0.00(-3.45%)
Oct 18, 2022 0.1450 0 -0.01(-3.65%)
Oct 12, 2022 0.1505 0 +0.01(+5.24%)
Oct 11, 2022 0.1430 0.1430 0.1430 0.1430 33,100 +0.00(+0.00%)
Oct 10, 2022 0.1600 0.1600 0.1430 0.1430 8,831 -0.02(-10.63%)
Oct 07, 2022 0.1555 0.1600 0.1555 0.1600 5,600 +0.00(+1.52%)
Oct 06, 2022 0.1576 0.1576 0.1576 0.1576 1,500 +0.00(+0.32%)
Oct 05, 2022 0.1555 0.1571 0.1555 0.1571 800 +0.00(+1.16%)
Oct 03, 2022 0.1553 0 +0.01(+3.53%)
Sep 30, 2022 0.1500 0.1500 0.1500 0.1500 28,000 -0.01(-6.25%)
Sep 28, 2022 0.1600 0 +0.00(+2.24%)
Sep 23, 2022 0.1565 0 -0.01(-7.94%)
Sep 22, 2022 0.1700 0.1700 0.1700 0.1700 2,200 +0.00(+1.98%)
Sep 21, 2022 0.1665 0.1667 0.1665 0.1667 8,500 +0.02(+11.13%)
Sep 20, 2022 0.1528 0.1528 0.1500 0.1500 2,115 +0.02(+15.38%)
Sep 19, 2022 0.1300 0.1300 0.1300 0.1300 5,500 -0.00(-2.18%)
Sep 13, 2022 0.1329 0 -0.03(-18.22%)
Sep 12, 2022 0.1700 0.1717 0.1625 0.1625 31,295 -0.03(-14.47%)
Sep 09, 2022 0.1900 0.1900 0.1900 0.1900 5,050 +0.01(+5.56%)
Sep 08, 2022 0.1850 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Sep 07, 2022 0.1700 0.1800 0.1700 0.1800 3,000 +0.00(+0.00%)
Sep 06, 2022 0.1800 0.1800 0.1750 0.1800 11,000 +0.01(+5.88%)
Sep 02, 2022 0.1700 0.1700 0.1700 0.1700 47,170 +0.01(+3.03%)
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.