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 (%)
May 31, 2007 0.6100 0.6100 0.6100 0.6100 300 +0.08(+15.09%)
May 30, 2007 0.5300 0.5500 0.5300 0.5300 4,300 +0.00(+0.00%)
May 29, 2007 0.5300 0.5300 0.5300 0.5300 2,362 -0.01(-1.85%)
May 25, 2007 0.5300 0.5700 0.5300 0.5400 11,000 -0.01(-1.82%)
May 24, 2007 0.5700 0.6200 0.5500 0.5500 34,633 +0.00(+0.00%)
May 23, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 22, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 21, 2007 0.5500 0.5700 0.5500 0.5500 26,200 +0.00(+0.00%)
May 18, 2007 0.5500 0.5500 0.5500 0.5500 200 -0.02(-3.51%)
May 17, 2007 0.6000 0.6000 0.5700 0.5700 11,000 +0.01(+1.79%)
May 16, 2007 0.5400 0.5600 0.5400 0.5600 400 +0.02(+3.70%)
May 15, 2007 0.5400 0.5500 0.5400 0.5400 10,510 -0.03(-5.26%)
May 14, 2007 0.5700 0.6500 0.5300 0.5700 35,561 +0.02(+3.64%)
May 11, 2007 0.5500 0.5500 0.5500 0.5500 4,000 -0.02(-3.51%)
May 10, 2007 0.6000 0.6000 0.5500 0.5700 8,550 +0.04(+7.55%)
May 09, 2007 0.5300 0.5500 0.5300 0.5300 9,700 +0.00(+0.00%)
May 08, 2007 0.5300 0.5300 0.5300 0.5300 470 +0.00(+0.00%)
May 07, 2007 0.6100 0.6100 0.5300 0.5300 5,568 -0.12(-18.46%)
May 04, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 03, 2007 0.5300 0.6500 0.5300 0.6500 3,700 +0.08(+14.04%)
May 02, 2007 0.5800 0.6400 0.5300 0.5700 239,069 -0.08(-12.31%)
May 01, 2007 0.6500 0.6500 0.6500 0.6500 1,371 +0.00(+0.00%)
Apr 30, 2007 0.6200 0.6500 0.5800 0.6500 8,430 +0.09(+16.07%)
Apr 27, 2007 0.5600 0.5600 0.5600 0.5600 160 -0.03(-5.08%)
Apr 26, 2007 0.5600 0.5900 0.5600 0.5900 1,800 -0.06(-9.23%)
Apr 25, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 24, 2007 0.5600 0.6500 0.5600 0.6500 28,550 +0.09(+16.07%)
Apr 23, 2007 0.5600 0.5600 0.5600 0.5600 9,100 +0.00(+0.00%)
Apr 20, 2007 0.5600 0.5900 0.5600 0.5600 1,270 -0.01(-1.75%)
Apr 19, 2007 0.5500 0.5800 0.5500 0.5700 13,200 +0.00(+0.00%)
Apr 18, 2007 0.5500 0.5700 0.5500 0.5700 14,431 +0.00(+0.00%)
Apr 17, 2007 0.5300 0.5800 0.5300 0.5700 8,994 +0.00(+0.00%)
Apr 16, 2007 0.5300 0.5700 0.5300 0.5700 1,491 +0.02(+3.64%)
Apr 13, 2007 0.5300 0.5500 0.5300 0.5500 2,200 -0.10(-15.38%)
Apr 12, 2007 0.5300 0.6500 0.5300 0.6500 7,400 +0.02(+3.17%)
Apr 11, 2007 0.5200 0.6600 0.5000 0.6300 150,630 +0.08(+14.55%)
Apr 10, 2007 0.5800 0.5800 0.5500 0.5500 65,000 -0.10(-15.38%)
Apr 09, 2007 0.5600 0.6600 0.5300 0.6500 33,700 +0.00(+0.00%)
Apr 05, 2007 0.5600 0.6600 0.5600 0.6500 700 -0.01(-1.52%)
Apr 04, 2007 0.6300 0.6600 0.6000 0.6600 27,200 +0.01(+1.54%)
Apr 03, 2007 0.6300 0.6600 0.6200 0.6500 24,658 +0.01(+1.56%)
Apr 02, 2007 0.6000 0.6400 0.6000 0.6400 4,098 +0.04(+6.67%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 29, 2007 0.5500 0.6000 0.5500 0.6000 15,850 +0.02(+3.45%)
Mar 28, 2007 0.6500 0.6500 0.5200 0.5800 2,400 -0.07(-10.77%)
Mar 27, 2007 0.5200 0.6500 0.5200 0.6500 200 +0.07(+12.07%)
Mar 26, 2007 0.6000 0.6100 0.5800 0.5800 8,972 -0.02(-3.33%)
Mar 23, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2007 0.6500 0.6500 0.5000 0.6000 16,817 +0.00(+0.00%)
Mar 21, 2007 0.5000 0.6000 0.5000 0.6000 156,950 +0.10(+20.00%)
Mar 20, 2007 0.4850 0.5000 0.4850 0.5000 52,275 +0.00(+0.00%)
Mar 19, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2007 0.4900 0.5000 0.4900 0.5000 60,150 +0.01(+2.04%)
Mar 14, 2007 0.4850 0.5000 0.4850 0.4900 16,880 +0.01(+1.03%)
Mar 13, 2007 0.4850 0.5000 0.4850 0.4850 7,700 +0.00(+0.00%)
Mar 12, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Mar 09, 2007 0.5100 0.5100 0.4850 0.4850 23,425 -0.03(-4.90%)
Mar 08, 2007 0.4850 0.5100 0.4850 0.5100 24,414 +0.00(+0.00%)
Mar 07, 2007 0.4850 0.5200 0.4850 0.5100 1,900 +0.01(+2.00%)
Mar 06, 2007 0.4850 0.5000 0.4850 0.5000 3,580 -0.02(-3.85%)
Mar 05, 2007 0.4800 0.5200 0.4800 0.5200 2,060 +0.02(+4.00%)
Mar 02, 2007 0.4800 0.5200 0.4800 0.5000 33,940 -0.01(-0.99%)
Mar 01, 2007 0.5100 0.5100 0.4900 0.5050 7,725 -0.02(-2.88%)
Feb 28, 2007 0.4800 0.5200 0.4800 0.5200 17,800 +0.02(+4.00%)
Feb 27, 2007 0.4900 0.5000 0.4900 0.5000 8,550 -0.04(-7.41%)
Feb 26, 2007 0.4700 0.5400 0.4700 0.5400 200 +0.00(+0.00%)
Feb 23, 2007 0.4800 0.5500 0.4800 0.5400 172,400 +0.06(+12.50%)
Feb 22, 2007 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Feb 21, 2007 0.4600 0.5500 0.4600 0.4900 4,500 -0.01(-2.00%)
Feb 20, 2007 0.5000 0.5500 0.4500 0.5000 63,383 -0.02(-3.85%)
Feb 16, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2007 0.5200 0.5200 0.5200 0.5200 1,400 +0.00(+0.00%)
Feb 13, 2007 0.5200 0.5200 0.5200 0.5200 3,400 +0.00(+0.00%)
Feb 12, 2007 0.5500 0.5500 0.5200 0.5200 39,446 -0.03(-5.45%)
Feb 09, 2007 0.5200 0.5500 0.5200 0.5500 33,764 +0.03(+5.77%)
Feb 08, 2007 0.5200 0.6000 0.5200 0.5200 19,050 +0.00(+0.00%)
Feb 07, 2007 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Feb 06, 2007 0.5300 0.5300 0.5200 0.5200 3,700 +0.00(+0.00%)
Feb 05, 2007 0.5200 0.5200 0.5200 0.5200 9,000 +0.00(+0.00%)
Feb 02, 2007 0.5200 0.5200 0.5200 0.5200 1,400 -0.01(-1.89%)
Feb 01, 2007 0.5200 0.6000 0.5200 0.5300 4,650 -0.03(-5.36%)
Jan 31, 2007 0.5100 0.6000 0.4900 0.5600 12,099 -0.02(-3.45%)
Jan 30, 2007 0.5200 0.6000 0.5100 0.5800 15,027 +0.06(+11.54%)
Jan 29, 2007 0.5100 0.5200 0.5100 0.5200 2,000 -0.08(-13.33%)
Jan 26, 2007 0.5100 0.6000 0.5100 0.6000 800 +0.08(+15.38%)
Jan 25, 2007 0.5100 0.5200 0.5100 0.5200 2,350 -0.06(-10.34%)
Jan 24, 2007 0.5200 0.6000 0.5100 0.5800 25,350 +0.06(+11.54%)
Jan 23, 2007 0.5200 0.6000 0.5200 0.5200 10,750 -0.05(-8.77%)
Jan 22, 2007 0.5600 0.6000 0.5300 0.5700 21,300 -0.01(-1.72%)
Jan 19, 2007 0.5200 0.5800 0.5200 0.5800 4,800 +0.00(+0.00%)
Jan 18, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 17, 2007 0.5300 0.5800 0.5200 0.5800 22,380 +0.05(+9.43%)
Jan 16, 2007 0.5200 0.5300 0.5200 0.5300 2,152 -0.07(-11.67%)
Jan 12, 2007 0.5000 0.6000 0.5000 0.6000 4,150 +0.07(+13.21%)
Jan 11, 2007 0.5500 0.5500 0.5300 0.5300 17,300 -0.02(-3.64%)
Jan 10, 2007 0.5500 0.5500 0.5500 0.5500 20,000 -0.01(-1.79%)
Jan 09, 2007 0.5500 0.6000 0.5500 0.5600 45,700 +0.01(+1.82%)
Jan 08, 2007 0.5500 0.5500 0.5500 0.5500 7,500 -0.02(-4.35%)
Jan 05, 2007 0.5500 0.6000 0.5500 0.5750 18,730 +0.01(+0.88%)
Jan 04, 2007 0.5500 0.6000 0.5500 0.5700 21,700 +0.01(+1.79%)
Jan 03, 2007 0.5600 0.5600 0.5600 0.5600 5,000 -0.03(-5.08%)
Dec 29, 2006 0.5400 0.5900 0.5400 0.5900 52,391 -0.01(-1.67%)
Dec 28, 2006 0.5400 0.6000 0.5400 0.6000 12,300 +0.05(+9.09%)
Dec 27, 2006 0.5400 0.5500 0.5400 0.5500 800 +0.00(+0.00%)
Dec 26, 2006 0.5400 0.5700 0.5400 0.5500 11,100 +0.00(+0.00%)
Dec 22, 2006 0.5400 0.5700 0.5400 0.5500 27,500 +0.00(+0.00%)
Dec 21, 2006 0.5500 0.5500 0.5500 0.5500 9,500 +0.01(+1.85%)
Dec 20, 2006 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
Dec 19, 2006 0.5400 0.5500 0.5400 0.5500 4,200 +0.01(+1.85%)
Dec 18, 2006 0.5350 0.5700 0.5350 0.5400 2,822 +0.01(+0.93%)
Dec 15, 2006 0.5300 0.5350 0.5300 0.5350 1,100 +0.01(+0.94%)
Dec 14, 2006 0.5500 0.5700 0.5300 0.5300 10,950 +0.00(+0.00%)
Dec 13, 2006 0.5300 0.5300 0.5300 0.5300 7,591 +0.00(+0.00%)
Dec 12, 2006 0.5500 0.5700 0.4500 0.5300 30,600 +0.00(+0.00%)
Dec 11, 2006 0.5400 0.5400 0.5300 0.5300 16,243 +0.00(+0.00%)
Dec 08, 2006 0.5300 0.5300 0.5300 0.5300 7,600 +0.00(+0.00%)
Dec 07, 2006 0.5300 0.5300 0.5300 0.5300 2,220 +0.01(+1.92%)
Dec 06, 2006 0.5200 0.5200 0.5200 0.5200 1,200 -0.02(-3.70%)
Dec 05, 2006 0.5300 0.5500 0.5300 0.5400 33,400 +0.00(+0.00%)
Dec 04, 2006 0.5200 0.5500 0.5200 0.5400 16,882 +0.02(+3.85%)
Dec 01, 2006 0.5200 0.5200 0.5200 0.5200 200 -0.05(-8.77%)
Nov 30, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 29, 2006 0.5600 0.5700 0.5600 0.5700 3,770 +0.08(+16.33%)
Nov 28, 2006 0.4900 0.5700 0.4900 0.4900 800 -0.08(-14.04%)
Nov 27, 2006 0.5400 0.5700 0.4900 0.5700 5,273 +0.03(+5.56%)
Nov 24, 2006 0.5000 0.5700 0.4900 0.5400 6,754 +0.00(+0.00%)
Nov 22, 2006 0.5300 0.5500 0.4900 0.5400 66,700 -0.03(-5.26%)
Nov 21, 2006 0.4900 0.5700 0.4900 0.5700 36,000 +0.04(+7.55%)
Nov 20, 2006 0.4900 0.5700 0.4900 0.5300 3,400 -0.04(-7.02%)
Nov 17, 2006 0.5700 0.5700 0.4500 0.5700 5,019 +0.04(+7.55%)
Nov 16, 2006 0.4500 0.6000 0.4500 0.5300 15,600 +0.00(+0.00%)
Nov 15, 2006 0.4800 0.5300 0.4800 0.5300 800 -0.02(-3.64%)
Nov 14, 2006 0.5500 0.5700 0.4500 0.5500 14,202 +0.07(+14.58%)
Nov 13, 2006 0.4800 0.5500 0.4800 0.4800 1,500 -0.04(-7.69%)
Nov 10, 2006 0.5000 0.5300 0.4950 0.5200 15,200 -0.01(-1.89%)
Nov 09, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2006 0.5300 0.5300 0.5300 0.5300 2,500 -0.02(-3.64%)
Nov 07, 2006 0.4800 0.5500 0.4800 0.5500 2,300 +0.00(+0.00%)
Nov 06, 2006 0.4500 0.5500 0.4500 0.5500 3,511 +0.00(+0.00%)
Nov 03, 2006 0.4800 0.5500 0.4800 0.5500 600 +0.05(+10.00%)
Nov 02, 2006 0.4800 0.5500 0.4800 0.5000 11,235 -0.05(-9.09%)
Nov 01, 2006 0.4300 0.5500 0.4300 0.5500 12,950 +0.00(+0.00%)
Oct 31, 2006 0.5200 0.5500 0.4800 0.5500 14,905 +0.02(+3.77%)
Oct 30, 2006 0.5000 0.5500 0.5000 0.5300 8,565 +0.03(+6.00%)
Oct 27, 2006 0.5000 0.5000 0.5000 0.5000 1,725 -0.05(-9.09%)
Oct 26, 2006 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Oct 25, 2006 0.5500 0.5500 0.5500 0.5500 131 +0.00(+0.00%)
Oct 24, 2006 0.5200 0.5500 0.5100 0.5500 23,800 +0.02(+3.77%)
Oct 23, 2006 0.5000 0.5500 0.5000 0.5300 9,300 +0.02(+3.92%)
Oct 20, 2006 0.5100 0.5100 0.5100 0.5100 300 -0.04(-7.27%)
Oct 19, 2006 0.5300 0.5500 0.5300 0.5500 13,500 +0.00(+0.00%)
Oct 18, 2006 0.5300 0.5500 0.5300 0.5500 7,900 +0.04(+7.84%)
Oct 17, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 16, 2006 0.5100 0.5100 0.5100 0.5100 6,100 +0.00(+0.00%)
Oct 13, 2006 0.5100 0.5100 0.5100 0.5100 3,533 +0.00(+0.00%)
Oct 12, 2006 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Oct 11, 2006 0.5100 0.5100 0.5100 0.5100 3,900 +0.00(+0.00%)
Oct 10, 2006 0.5200 0.5400 0.5100 0.5100 57,060 -0.03(-5.56%)
Oct 09, 2006 0.5100 0.5700 0.5100 0.5400 9,650 -0.03(-5.26%)
Oct 06, 2006 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Oct 05, 2006 0.5300 0.5700 0.5300 0.5700 14,100 +0.00(+0.00%)
Oct 04, 2006 0.5700 0.5700 0.5700 0.5700 150 +0.00(+0.00%)
Oct 03, 2006 0.5100 0.5700 0.5100 0.5700 600 +0.00(+0.00%)
Oct 02, 2006 0.5000 0.5700 0.5000 0.5700 600 -0.01(-1.72%)
Sep 29, 2006 0.4500 0.5800 0.4500 0.5800 14,600 +0.06(+11.54%)
Sep 28, 2006 0.5100 0.5200 0.5100 0.5200 4,100 -0.03(-5.45%)
Sep 27, 2006 0.5200 0.5500 0.5100 0.5500 2,600 -0.01(-1.79%)
Sep 26, 2006 0.5800 0.5800 0.3600 0.5600 50,300 +0.01(+1.82%)
Sep 25, 2006 0.5500 0.5500 0.5500 0.5500 500 -0.02(-3.51%)
Sep 22, 2006 0.5500 0.5700 0.5500 0.5700 5,075 +0.02(+3.64%)
Sep 21, 2006 0.5500 0.5500 0.5500 0.5500 1,400 +0.00(+0.00%)
Sep 20, 2006 0.5700 0.5800 0.5000 0.5500 18,300 +0.01(+1.85%)
Sep 19, 2006 0.5000 0.5500 0.5000 0.5400 32,200 +0.04(+8.00%)
Sep 18, 2006 0.5700 0.5700 0.4800 0.5000 121,359 -0.05(-9.09%)
Sep 15, 2006 0.5400 0.5700 0.5100 0.5500 61,700 +0.00(+0.00%)
Sep 14, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 13, 2006 0.5700 0.5700 0.5000 0.5500 43,372 -0.01(-1.79%)
Sep 12, 2006 0.5000 0.5700 0.5000 0.5600 4,700 +0.05(+9.80%)
Sep 11, 2006 0.5100 0.5100 0.5100 0.5100 1,000 -0.04(-7.27%)
Sep 08, 2006 0.5000 0.5500 0.5000 0.5500 292 +0.05(+10.00%)
Sep 07, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 06, 2006 0.5000 0.5700 0.5000 0.5000 850 -0.07(-12.28%)
Sep 05, 2006 0.5000 0.5700 0.5000 0.5700 10,483 +0.04(+7.55%)
Sep 01, 2006 0.5500 0.5500 0.5000 0.5300 9,400 -0.02(-3.64%)
Aug 31, 2006 0.5000 0.5500 0.5000 0.5500 1,100 +0.05(+10.00%)
Aug 30, 2006 0.5300 0.5300 0.5000 0.5000 302 -0.04(-7.41%)
Aug 29, 2006 0.5400 0.5400 0.5400 0.5400 4,000 +0.05(+10.20%)
Aug 28, 2006 0.5000 0.5000 0.4900 0.4900 33,616 -0.01(-2.00%)
Aug 25, 2006 0.5000 0.5700 0.5000 0.5000 1,130 -0.04(-7.41%)
Aug 24, 2006 0.5000 0.5800 0.5000 0.5400 1,900 -0.01(-1.82%)
Aug 23, 2006 0.5000 0.5800 0.5000 0.5500 1,400 +0.05(+10.00%)
Aug 22, 2006 0.5000 0.5700 0.4800 0.5000 10,200 +0.00(+0.00%)
Aug 21, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 18, 2006 0.5300 0.5300 0.5000 0.5000 5,425 -0.03(-5.66%)
Aug 17, 2006 0.5200 0.5300 0.5200 0.5300 18,400 +0.01(+1.92%)
Aug 16, 2006 0.5200 0.5300 0.5000 0.5200 62,990 +0.02(+4.00%)
Aug 15, 2006 0.5000 0.5000 0.5000 0.5000 2,000 -0.09(-15.25%)
Aug 14, 2006 0.5000 0.5900 0.5000 0.5900 600 +0.00(+0.00%)
Aug 11, 2006 0.5500 0.5900 0.5500 0.5900 200 +0.00(+0.00%)
Aug 10, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 09, 2006 0.5000 0.5900 0.5000 0.5900 800 +0.03(+5.36%)
Aug 08, 2006 0.5000 0.5900 0.5000 0.5600 10,182 -0.02(-3.45%)
Aug 07, 2006 0.5600 0.5800 0.5600 0.5800 6,900 +0.02(+3.57%)
Aug 04, 2006 0.6000 0.6000 0.5600 0.5600 21,900 +0.00(+0.00%)
Aug 03, 2006 0.5600 0.5600 0.5600 0.5600 11,000 -0.02(-3.45%)
Aug 02, 2006 0.6000 0.6000 0.5600 0.5800 57,783 -0.01(-1.69%)
Aug 01, 2006 0.5800 0.5950 0.5800 0.5900 27,200 +0.01(+1.72%)
Jul 31, 2006 0.5700 0.5800 0.5700 0.5800 32,300 +0.01(+1.75%)
Jul 28, 2006 0.5600 0.5700 0.5600 0.5700 86,100 +0.01(+1.79%)
Jul 27, 2006 0.5400 0.5700 0.5400 0.5600 20,000 +0.03(+5.66%)
Jul 26, 2006 0.5200 0.5700 0.4900 0.5300 67,447 -0.02(-3.64%)
Jul 25, 2006 0.4800 0.5500 0.4800 0.5500 362,367 +0.05(+10.00%)
Jul 24, 2006 0.5000 0.6500 0.5000 0.5000 3,600 -0.05(-9.09%)
Jul 21, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 20, 2006 0.6000 0.6000 0.5500 0.5500 4,400 -0.05(-8.33%)
Jul 19, 2006 0.5200 0.6000 0.5200 0.6000 32,374 +0.06(+11.11%)
Jul 18, 2006 0.4900 0.5500 0.4900 0.5400 32,800 +0.01(+1.89%)
Jul 17, 2006 0.5600 0.5600 0.5200 0.5300 98,900 -0.01(-1.85%)
Jul 14, 2006 0.5900 0.6500 0.5400 0.5400 2,900 -0.05(-8.47%)
Jul 13, 2006 0.5500 0.6300 0.4500 0.5900 244,860 +0.13(+28.26%)
Jul 12, 2006 0.4600 0.5200 0.4600 0.4600 43,900 +0.01(+2.22%)
Jul 11, 2006 0.4100 0.4500 0.4100 0.4500 4,300 -0.06(-11.76%)
Jul 10, 2006 0.4100 0.5100 0.4100 0.5100 39,903 +0.04(+8.51%)
Jul 07, 2006 0.4100 0.4800 0.4100 0.4700 13,800 +0.06(+14.63%)
Jul 06, 2006 0.4100 0.4100 0.4100 0.4100 200 -0.07(-14.58%)
Jul 05, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 03, 2006 0.4600 0.4800 0.3900 0.4800 1,767 +0.01(+2.13%)
Jun 30, 2006 0.4700 0.4700 0.4200 0.4700 1,200 +0.01(+2.17%)
Jun 29, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
Jun 28, 2006 0.4100 0.4100 0.3900 0.4100 200 -0.07(-14.58%)
Jun 27, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 23, 2006 0.4000 0.4800 0.3900 0.4800 3,943 +0.08(+20.00%)
Jun 22, 2006 0.4100 0.4100 0.4000 0.4000 36,017 -0.01(-2.44%)
Jun 21, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 20, 2006 0.4100 0.4100 0.4100 0.4100 200 +0.00(+0.00%)
Jun 19, 2006 0.4100 0.4100 0.4100 0.4100 24,735 -0.07(-14.58%)
Jun 16, 2006 0.4800 0.4800 0.4800 0.4800 1,350 +0.00(+0.00%)
Jun 15, 2006 0.3200 0.4800 0.3200 0.4800 3,554 +0.04(+9.09%)
Jun 14, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 13, 2006 0.3700 0.4600 0.3700 0.4400 9,150 +0.04(+10.00%)
Jun 12, 2006 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Jun 09, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2006 0.4000 0.4000 0.4000 0.4000 14,868 +0.00(+0.00%)
Jun 07, 2006 0.4500 0.4500 0.4000 0.4000 22,000 +0.00(+0.00%)
Jun 06, 2006 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Jun 05, 2006 0.4000 0.4300 0.4000 0.4000 2,920 -0.04(-9.09%)
Jun 02, 2006 0.4500 0.4500 0.4200 0.4400 15,600 +0.02(+4.76%)
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.