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 (%)
Jul 31, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 26, 2012 0.2300 0.2500 0.2200 0.2500 79,665 +0.00(+0.00%)
Jul 25, 2012 0.2300 0.2500 0.2300 0.2500 10,028 +0.00(+0.00%)
Jul 24, 2012 0.2300 0.2500 0.2300 0.2500 21,800 +0.00(+0.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2012 0.2300 0.2500 0.2300 0.2500 2,430 +0.00(+0.00%)
Jul 18, 2012 0.2200 0.2500 0.2200 0.2500 12,400 +0.00(+0.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 16, 2012 0.2200 0.2500 0.2200 0.2500 360 +0.00(+0.00%)
Jul 14, 2012 0.2500 0.2500 0.2200 0.2500 25,348 +0.00(+0.00%)
Jul 13, 2012 0.2500 0.2500 0.2200 0.2500 25,348 +0.00(+0.00%)
Jul 11, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2012 0.2100 0.2500 0.2100 0.2500 8,100 +0.01(+4.17%)
Jul 09, 2012 0.2408 0.2408 0.2110 0.2400 30,000 -0.01(-4.00%)
Jul 06, 2012 0.2500 0.2749 0.2500 0.2500 55,500 +0.00(+0.00%)
Jul 05, 2012 0.2500 0.2500 0.2450 0.2500 12,120 +0.00(+0.00%)
Jul 03, 2012 0.2400 0.2799 0.2400 0.2500 52,905 -0.03(-10.68%)
Jul 02, 2012 0.2700 0.2799 0.2500 0.2799 36,209 +0.00(+0.00%)
Jun 29, 2012 0.2800 0.2800 0.2301 0.2799 48,978 -0.00(-0.04%)
Jun 28, 2012 0.2725 0.2900 0.2725 0.2800 48,922 -0.01(-3.45%)
Jun 27, 2012 0.2900 0.2900 0.2650 0.2900 8,508 +0.00(+0.00%)
Jun 26, 2012 0.2600 0.2900 0.2500 0.2900 23,232 +0.03(+11.54%)
Jun 25, 2012 0.2500 0.2600 0.2500 0.2600 15,821 +0.00(+0.04%)
Jun 22, 2012 0.2400 0.2599 0.2400 0.2599 9,600 +0.00(+0.00%)
Jun 21, 2012 0.2350 0.2599 0.2350 0.2599 5,100 +0.00(+0.00%)
Jun 20, 2012 0.2480 0.2599 0.2348 0.2599 12,685 +0.00(+0.00%)
Jun 19, 2012 0.2500 0.2600 0.2481 0.2599 13,920 +0.01(+4.80%)
Jun 18, 2012 0.2678 0.2678 0.2308 0.2480 49,686 -0.02(-7.74%)
Jun 15, 2012 0.2700 0.2700 0.2300 0.2688 42,100 -0.01(-1.90%)
Jun 14, 2012 0.2300 0.2750 0.2300 0.2740 160,868 +0.05(+21.78%)
Jun 13, 2012 0.2188 0.2388 0.1969 0.2250 82,111 +0.01(+2.83%)
Jun 12, 2012 0.1968 0.2188 0.1968 0.2188 30,814 +0.02(+7.78%)
Jun 11, 2012 0.2030 0.2030 0.2030 0.2030 1,750 +0.00(+0.00%)
Jun 08, 2012 0.1931 0.2030 0.1931 0.2030 13,600 +0.01(+4.10%)
Jun 07, 2012 0.1980 0.2030 0.1950 0.1950 15,832 -0.01(-3.94%)
Jun 06, 2012 0.1931 0.2088 0.1931 0.2030 35,382 -0.01(-2.78%)
Jun 05, 2012 0.2158 0.2158 0.1930 0.2088 35,623 -0.00(-0.57%)
Jun 04, 2012 0.2200 0.2200 0.1925 0.2100 26,300 +0.00(+0.00%)
Jun 01, 2012 0.2110 0.2120 0.1910 0.2100 132,084 +0.00(+0.00%)
May 31, 2012 0.1820 0.2100 0.1820 0.2100 430,958 +0.03(+15.38%)
May 30, 2012 0.1900 0.1900 0.1820 0.1820 25,250 -0.01(-4.21%)
May 29, 2012 0.2000 0.2000 0.1830 0.1900 167,083 -0.01(-5.00%)
May 25, 2012 0.1950 0.2000 0.1800 0.2000 951,347 +0.02(+11.11%)
May 24, 2012 0.1700 0.1850 0.1610 0.1800 719,201 +0.02(+12.50%)
May 23, 2012 0.1700 0.1700 0.1450 0.1600 383,954 -0.02(-11.11%)
May 22, 2012 0.1450 0.1999 0.1450 0.1800 344,914 +0.03(+20.00%)
May 21, 2012 0.1200 0.1500 0.1200 0.1500 25,100 +0.01(+7.14%)
May 18, 2012 0.1400 0.1400 0.1400 0.1400 600 +0.00(+0.00%)
May 17, 2012 0.1500 0.1500 0.1400 0.1400 44,600 +0.00(+0.00%)
May 16, 2012 0.2000 0.2000 0.1400 0.1400 5,600 +0.03(+26.13%)
May 15, 2012 0.1110 0.1110 0.1110 0.1110 3,320 +0.00(+0.91%)
May 14, 2012 0.1100 0.1100 0.1100 0.1100 4,866 +0.00(+0.00%)
May 10, 2012 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
May 09, 2012 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
May 07, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
May 04, 2012 0.1100 0.1700 0.1100 0.1100 34,170 +0.00(+0.00%)
May 03, 2012 0.1200 0.1250 0.1100 0.1100 16,000 -0.01(-12.00%)
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.