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 (%)
Dec 30, 2016 0.0480 0.0480 0.0480 0 -0.00(-1.84%)
Dec 28, 2016 0.0489 0.0489 0.0489 0 +0.00(+8.43%)
Dec 27, 2016 0.0430 0.0490 0.0430 0.0451 153,011 -0.00(-7.96%)
Dec 23, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Dec 22, 2016 0.0450 0.0500 0.0440 0.0500 462,252 +0.01(+21.95%)
Dec 21, 2016 0.0425 0.0450 0.0410 0.0410 119,120 +0.00(+1.23%)
Dec 20, 2016 0.0480 0.0480 0.0400 0.0405 86,200 -0.01(-11.18%)
Dec 16, 2016 0.0456 0.0456 0.0456 0 -0.00(-8.80%)
Dec 15, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+9.89%)
Dec 14, 2016 0.0455 0.0473 0.0455 0.0455 13,000 -0.00(-5.21%)
Dec 12, 2016 0.0480 0.0480 0.0480 0 -0.00(-0.21%)
Dec 09, 2016 0.0481 0.0481 0.0481 0.0481 2,500 -0.01(-10.59%)
Dec 08, 2016 0.0538 0.0538 0.0538 0.0538 4,500 +0.00(+7.60%)
Dec 07, 2016 0.0500 0.0500 0.0498 0.0500 85,000 +0.00(+3.95%)
Dec 06, 2016 0.0481 0.0481 0.0481 0.0481 4,400 +0.00(+0.00%)
Dec 05, 2016 0.0482 0.0482 0.0481 0.0481 2,000 +0.00(+0.21%)
Dec 02, 2016 0.0480 0.0480 0.0480 0.0480 1,200 -0.01(-12.73%)
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%)
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.