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 (%)
Mar 31, 2017 0.0585 0.0586 0.0585 0.0586 15,000 +0.00(+0.17%)
Mar 29, 2017 0.0585 0.0585 0.0585 0 +0.01(+11.43%)
Mar 28, 2017 0.0525 0.0525 0.0525 0.0525 10,000 +0.00(+5.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0440 0.0500 76,300 +0.00(+0.00%)
Mar 22, 2017 0.0440 0.0500 0.0440 0.0500 349,600 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 17, 2017 0.0550 0.0570 0.0550 0.0570 37,139 +0.01(+14.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 30,710 +0.00(+10.86%)
Mar 15, 2017 0.0451 0.0451 0.0451 0.0451 712 -0.00(-9.80%)
Mar 14, 2017 0.0500 0.0500 0.0495 0.0500 80,300 +0.01(+11.11%)
Mar 13, 2017 0.0450 0.0452 0.0450 0.0450 128,582 +0.00(+2.27%)
Mar 10, 2017 0.0440 0.0440 0.0440 0.0440 79,400 -0.00(-6.78%)
Mar 09, 2017 0.0452 0.0472 0.0450 0.0472 89,808 -0.00(-1.05%)
Mar 07, 2017 0.0477 0.0477 0.0477 0 -0.00(-0.21%)
Mar 06, 2017 0.0478 0.0478 0.0478 0.0478 1,000 +0.00(+0.00%)
Mar 03, 2017 0.0478 0.0478 0.0478 0.0478 14,500 -0.01(-18.98%)
Mar 02, 2017 0.0590 0.0590 0.0590 0.0590 1,884 -0.00(-3.31%)
Feb 28, 2017 0.0610 0.0610 0.0610 0 +0.01(+27.92%)
Feb 27, 2017 0.0477 0.0477 0.0477 0.0477 100 +0.00(+0.00%)
Feb 22, 2017 0.0477 0.0477 0.0477 0 -0.01(-13.27%)
Feb 21, 2017 0.0551 0.0551 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 14, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 06, 2017 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Feb 02, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 31, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 30, 2017 0.0700 0.0700 0.0699 0.0699 246 +0.02(+29.68%)
Jan 26, 2017 0.0539 0.0539 0.0539 0 +0.01(+34.75%)
Jan 25, 2017 0.0400 0.0400 0.0400 0.0400 1,545 +0.00(+0.00%)
Jan 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 18, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-2.44%)
Jan 13, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 12, 2017 0.0410 0.0410 0.0410 0.0410 150 -0.01(-11.83%)
Jan 11, 2017 0.0465 0.0465 0.0465 0.0465 100 +0.01(+15.96%)
Jan 10, 2017 0.0401 0.0401 0.0401 0.0401 750 -0.01(-16.46%)
Jan 09, 2017 0.0480 0.0480 0.0480 0.0480 58,191 +0.00(+0.00%)
Jan 06, 2017 0.0480 0.0480 0.0480 0.0480 662 +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.