Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

N/A 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 (%)
Feb 29, 2012 0.0650 0.0700 0.0600 0.0700 97,300 +0.01(+7.69%)
Feb 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 22, 2012 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Feb 13, 2012 0.0660 0.0660 0.0660 0 -0.02(-26.67%)
Feb 09, 2012 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Feb 07, 2012 0.1500 0.1500 0.1500 0 +0.08(+127.27%)
Feb 03, 2012 0.0660 0.0660 0.0660 0 -0.01(-12.00%)
Feb 02, 2012 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Jan 31, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 30, 2012 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Jan 27, 2012 0.0700 0.0750 0.0700 0.0750 22,165 +0.01(+15.38%)
Jan 25, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 24, 2012 0.0650 0.0700 0.0650 0.0650 61,000 +0.00(+0.00%)
Jan 20, 2012 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 18, 2012 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 17, 2012 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Jan 12, 2012 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 30, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 29, 2011 0.0750 0.0750 0.0750 0.0750 10,000 +0.02(+31.58%)
Dec 28, 2011 0.0570 0.0570 0.0570 0.0570 1,300 +0.00(+0.00%)
Dec 27, 2011 0.0750 0.0750 0.0570 0.0570 10,370 +0.00(+0.00%)
Dec 22, 2011 0.0570 0.0570 0.0570 0.0570 0 -0.01(-18.57%)
Dec 21, 2011 0.0750 0.0750 0.0700 0.0700 5,100 +0.00(+0.00%)
Dec 20, 2011 0.0700 0.0700 0.0700 0.0700 2,100 -0.00(-6.67%)
Dec 19, 2011 0.0750 0.0750 0.0710 0.0750 150,035 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.00%)
Dec 14, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 09, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2011 0.0750 0.0750 0.0750 0.0750 4,900 +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.