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

Liveworld Inc (OP: LVWD )

0.1650 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 (%)
Aug 29, 2003 0.2500 0.2500 0.2500 0.2500 600 +0.22(+733.33%)
Aug 28, 2003 0.0300 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Aug 27, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 26, 2003 0.0200 0.3000 0.0200 0.0500 2,600 +0.00(+0.00%)
Aug 25, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Aug 22, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 15, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2003 0.0500 0.0500 0.0500 0.0500 2,600 -0.14(-73.68%)
Aug 13, 2003 0.0500 0.0500 0.0500 0.1900 4,800 -0.01(-5.00%)
Aug 12, 2003 0.0500 0.0500 0.0500 0.2000 3,500 +0.00(+0.00%)
Aug 11, 2003 0.1300 0.2000 0.1100 0.2000 69,300 +0.10(+100.00%)
Aug 08, 2003 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 07, 2003 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 06, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 05, 2003 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Aug 04, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 01, 2003 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 31, 2003 0.0500 0.1800 0.0500 0.1000 50,500 -0.10(-50.00%)
Jul 30, 2003 0.1000 0.2000 0.0180 0.2000 4,100 +0.10(+100.00%)
Jul 29, 2003 0.2000 0.1000 0.1000 0.1000 700 +0.00(+0.00%)
Jul 28, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 25, 2003 0.0200 0.2000 0.0200 0.1000 2,600 -0.10(-50.00%)
Jul 24, 2003 0.2000 0.2000 0.2000 0.2000 500 +0.10(+100.00%)
Jul 23, 2003 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Jul 22, 2003 0.1000 0.1000 0.1000 0.1000 200 -0.05(-33.33%)
Jul 21, 2003 0.1000 0.1000 0.1000 0.1500 2,000 +0.05(+50.00%)
Jul 18, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 17, 2003 0.2000 0.2000 0.1000 0.1000 22,000 -0.08(-44.44%)
Jul 16, 2003 0.1700 0.2000 0.0500 0.1800 61,500 +0.03(+20.00%)
Jul 15, 2003 0.0300 0.1500 0.0300 0.1500 97,300 +0.02(+15.38%)
Jul 14, 2003 0.1300 0.1300 0.1000 0.1300 10,400 +0.10(+333.33%)
Jul 11, 2003 0.0300 0.0300 0.0300 0.0300 400 -0.27(-90.00%)
Jul 10, 2003 0.0300 0.3000 0.0300 0.3000 11,000 +0.00(+0.00%)
Jul 09, 2003 0.0170 0.3000 0.0170 0.3000 400 +0.27(+900.00%)
Jul 08, 2003 0.0300 0.0300 0.0300 0.0300 4,000 -0.10(-76.92%)
Jul 07, 2003 0.0200 0.1300 0.0200 0.1300 17,500 -0.17(-56.67%)
Jul 03, 2003 0.1300 0.3000 0.1300 0.3000 400 +0.17(+130.77%)
Jul 02, 2003 0.1300 0.1300 0.0300 0.1300 10,600 +0.10(+333.33%)
Jul 01, 2003 0.0300 0.0300 0.0200 0.0300 3,500 +0.00(+0.00%)
Jun 30, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Jun 27, 2003 0.0300 0.0300 0.0300 0.0300 5,600 +0.00(+0.00%)
Jun 26, 2003 0.0300 0.0300 0.0300 0.0300 700 +0.02(+200.00%)
Jun 25, 2003 0.1300 0.1300 0.0100 0.0100 6,200 -0.02(-66.67%)
Jun 24, 2003 0.1300 0.1300 0.0300 0.0300 1,200 +0.00(+0.00%)
Jun 23, 2003 0.0300 0.0300 0.0300 0.0300 4,700 +0.00(+0.00%)
Jun 20, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Jun 19, 2003 0.0300 0.1300 0.0300 0.0300 5,700 +0.01(+50.00%)
Jun 18, 2003 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 17, 2003 0.0200 0.0200 0.0200 0.0200 5,400 -0.01(-33.33%)
Jun 16, 2003 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jun 13, 2003 0.0300 0.0300 0.0300 0.0300 1,300 +0.00(+0.00%)
Jun 12, 2003 0.0300 0.0300 0.0300 0.0300 2,600 +0.00(+0.00%)
Jun 11, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2003 0.0300 0.0300 0.0300 0.0300 2,800 -0.10(-76.92%)
Jun 09, 2003 0.1300 0.1300 0.1300 0.1300 500 +0.10(+333.33%)
Jun 06, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2003 0.0150 0.0300 0.0150 0.0300 30,200 +0.00(+0.00%)
Jun 04, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 03, 2003 0.0300 0.0300 0.0300 0.0300 0 +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.