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 (%)
Mar 31, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 30, 2005 0.3800 0.4000 0.3100 0.3200 223,672 -0.07(-17.95%)
Mar 29, 2005 0.3800 0.3900 0.3800 0.3900 6,600 +0.00(+0.00%)
Mar 28, 2005 0.3800 0.4000 0.3800 0.3900 16,900 +0.01(+2.63%)
Mar 24, 2005 0.3900 0.4300 0.3800 0.3800 8,290 +0.00(+0.00%)
Mar 23, 2005 0.3900 0.3900 0.3800 0.3800 11,100 -0.01(-2.56%)
Mar 22, 2005 0.3800 0.3900 0.3800 0.3900 18,000 +0.01(+2.63%)
Mar 21, 2005 0.3800 0.3800 0.3800 0.3800 2,325 +0.00(+0.00%)
Mar 18, 2005 0.3800 0.3900 0.3800 0.3800 7,487 +0.00(+0.00%)
Mar 17, 2005 0.3800 0.3900 0.3800 0.3800 16,300 +0.00(+0.00%)
Mar 16, 2005 0.3800 0.4000 0.3700 0.3800 30,500 +0.00(+0.00%)
Mar 15, 2005 0.4000 0.4100 0.3800 0.3800 28,700 -0.02(-5.00%)
Mar 14, 2005 0.4700 0.4700 0.4000 0.4000 51,600 -0.07(-14.89%)
Mar 11, 2005 0.4000 0.4700 0.4000 0.4700 18,225 +0.07(+17.50%)
Mar 10, 2005 0.4000 0.4700 0.4000 0.4000 58,432 +0.00(+0.00%)
Mar 09, 2005 0.4000 0.4500 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 08, 2005 0.4700 0.4700 0.4000 0.4000 8,000 +0.00(+0.00%)
Mar 07, 2005 0.4000 0.4200 0.4000 0.4000 16,978 -0.01(-2.44%)
Mar 04, 2005 0.4100 0.4700 0.3900 0.4100 55,336 -0.04(-8.89%)
Mar 03, 2005 0.4000 0.4500 0.3900 0.4500 34,443 +0.05(+12.50%)
Mar 02, 2005 0.4200 0.4200 0.3700 0.4000 21,498 -0.02(-4.76%)
Mar 01, 2005 0.4000 0.4200 0.3600 0.4200 114,825 +0.01(+2.44%)
Feb 28, 2005 0.4000 0.4100 0.4000 0.4100 19,500 +0.01(+2.50%)
Feb 25, 2005 0.4000 0.4000 0.4000 0.4000 50,600 +0.00(+0.00%)
Feb 24, 2005 0.4000 0.4000 0.4000 0.4000 19,100 +0.00(+0.00%)
Feb 23, 2005 0.3600 0.4000 0.3600 0.4000 23,800 +0.01(+2.56%)
Feb 22, 2005 0.3600 0.4500 0.3600 0.3900 45,742 +0.02(+5.41%)
Feb 18, 2005 0.3800 0.4000 0.3500 0.3700 62,630 -0.01(-2.63%)
Feb 17, 2005 0.3500 0.3900 0.3500 0.3800 3,522 +0.00(+0.00%)
Feb 16, 2005 0.3700 0.4600 0.3700 0.3800 24,700 +0.01(+2.70%)
Feb 15, 2005 0.3700 0.4000 0.3700 0.3700 17,711 -0.03(-7.50%)
Feb 14, 2005 0.4600 0.4600 0.3900 0.4000 63,650 -0.05(-11.11%)
Feb 11, 2005 0.4200 0.4500 0.3800 0.4500 17,700 +0.03(+7.14%)
Feb 10, 2005 0.3800 0.4400 0.3800 0.4200 90,872 +0.04(+10.53%)
Feb 09, 2005 0.4700 0.4700 0.3800 0.3800 110,132 -0.02(-5.00%)
Feb 08, 2005 0.3900 0.4500 0.3700 0.4000 191,935 +0.02(+5.26%)
Feb 07, 2005 0.3500 0.4000 0.3500 0.3800 153,116 +0.08(+26.67%)
Feb 04, 2005 0.3400 0.3600 0.3000 0.3000 60,725 -0.04(-11.76%)
Feb 03, 2005 0.3100 0.3800 0.3100 0.3400 7,330 +0.02(+6.25%)
Feb 02, 2005 0.3800 0.3800 0.3200 0.3200 11,764 -0.03(-8.57%)
Feb 01, 2005 0.3800 0.3800 0.3200 0.3500 46,302 +0.03(+9.37%)
Jan 31, 2005 0.2900 0.3400 0.2800 0.3200 14,000 +0.04(+14.29%)
Jan 28, 2005 0.2900 0.3800 0.2800 0.2800 23,030 -0.01(-3.45%)
Jan 27, 2005 0.3100 0.3100 0.2800 0.2900 5,050 -0.01(-3.33%)
Jan 26, 2005 0.3000 0.3000 0.2900 0.3000 11,632 +0.00(+0.00%)
Jan 25, 2005 0.2800 0.3000 0.2800 0.3000 1,700 +0.01(+3.45%)
Jan 24, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 21, 2005 0.2700 0.2900 0.2700 0.2900 2,440 -0.06(-17.14%)
Jan 20, 2005 0.2800 0.3800 0.2700 0.3500 11,254 +0.04(+12.90%)
Jan 19, 2005 0.3100 0.3400 0.2900 0.3100 20,658 -0.02(-6.06%)
Jan 18, 2005 0.3600 0.3600 0.3100 0.3300 16,150 +0.02(+6.45%)
Jan 14, 2005 0.3100 0.3100 0.3100 0.3100 18,500 +0.00(+0.00%)
Jan 13, 2005 0.3100 0.3100 0.3100 0.3100 2,300 -0.01(-3.13%)
Jan 12, 2005 0.3100 0.3200 0.3100 0.3200 13,550 +0.00(+0.00%)
Jan 11, 2005 0.3100 0.3200 0.3100 0.3200 4,000 +0.00(+0.00%)
Jan 10, 2005 0.3600 0.3600 0.3100 0.3200 7,060 -0.04(-11.11%)
Jan 07, 2005 0.3100 0.3600 0.3100 0.3600 2,500 +0.01(+2.86%)
Jan 06, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 05, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 04, 2005 0.3400 0.3500 0.3200 0.3500 5,600 +0.02(+6.06%)
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.