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 31, 2005 0.5300 0.5500 0.4400 0.5100 34,250 -0.03(-5.56%)
Aug 30, 2005 0.5200 0.5400 0.5200 0.5400 2,300 +0.03(+5.88%)
Aug 29, 2005 0.5500 0.6500 0.5100 0.5100 16,050 -0.04(-7.27%)
Aug 26, 2005 0.5500 0.5500 0.5500 0.5500 864 +0.02(+3.77%)
Aug 25, 2005 0.6500 0.6500 0.5300 0.5300 15,400 -0.17(-24.29%)
Aug 24, 2005 0.5300 0.7000 0.5300 0.7000 7,100 +0.18(+34.62%)
Aug 23, 2005 0.5200 0.5200 0.5200 0.5200 506 +0.00(+0.00%)
Aug 22, 2005 0.5200 0.6000 0.5200 0.5200 6,500 -0.08(-13.33%)
Aug 19, 2005 0.5500 0.6000 0.5500 0.6000 3,860 +0.05(+9.09%)
Aug 18, 2005 0.5500 0.6500 0.5500 0.5500 8,501 -0.10(-15.38%)
Aug 17, 2005 0.6500 0.6500 0.6500 0.6500 100 +0.09(+16.07%)
Aug 16, 2005 0.6500 0.6500 0.5200 0.5600 15,250 -0.09(-13.85%)
Aug 15, 2005 0.4900 0.6500 0.4900 0.6500 110,900 +0.16(+32.65%)
Aug 12, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 11, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 10, 2005 0.4900 0.5000 0.4500 0.4900 53,810 +0.05(+11.36%)
Aug 09, 2005 0.4400 0.4500 0.4400 0.4400 14,800 +0.00(+0.00%)
Aug 08, 2005 0.5000 0.5000 0.4400 0.4400 33,500 -0.05(-10.20%)
Aug 05, 2005 0.5000 0.5000 0.4900 0.4900 12,650 +0.00(+0.00%)
Aug 04, 2005 0.4900 0.5000 0.4400 0.4900 27,450 +0.00(+0.00%)
Aug 03, 2005 0.4400 0.4900 0.4200 0.4900 26,002 +0.04(+8.89%)
Aug 02, 2005 0.4300 0.4900 0.4300 0.4500 1,686 +0.00(+0.00%)
Aug 01, 2005 0.4200 0.4500 0.4200 0.4500 2,000 -0.04(-8.16%)
Jul 29, 2005 0.4300 0.4900 0.4300 0.4900 600 +0.05(+11.36%)
Jul 28, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 27, 2005 0.4900 0.4900 0.4400 0.4400 3,650 +0.01(+2.33%)
Jul 26, 2005 0.4300 0.4300 0.4300 0.4300 200 +0.00(+0.00%)
Jul 25, 2005 0.4500 0.4500 0.4300 0.4300 23,150 -0.02(-4.44%)
Jul 22, 2005 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Jul 21, 2005 0.4800 0.4900 0.4500 0.4500 33,250 -0.04(-8.16%)
Jul 20, 2005 0.4900 0.4900 0.4500 0.4900 42,733 +0.07(+16.67%)
Jul 19, 2005 0.5000 0.5000 0.4100 0.4200 19,800 -0.01(-2.33%)
Jul 18, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2005 0.4300 0.4300 0.4300 0.4300 1,500 +0.02(+4.88%)
Jul 14, 2005 0.4300 0.4500 0.4100 0.4100 2,425 -0.08(-16.33%)
Jul 13, 2005 0.4900 0.4900 0.4900 0.4900 170 +0.07(+16.67%)
Jul 12, 2005 0.4200 0.4200 0.4200 0.4200 3,228 +0.00(+0.00%)
Jul 11, 2005 0.4300 0.4400 0.4200 0.4200 15,550 -0.08(-16.00%)
Jul 08, 2005 0.4000 0.5000 0.4000 0.5000 5,200 +0.08(+19.05%)
Jul 07, 2005 0.4200 0.5000 0.4200 0.4200 74,805 -0.05(-10.64%)
Jul 06, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 05, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 01, 2005 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 30, 2005 0.4800 0.4800 0.4700 0.4700 4,000 +0.02(+4.44%)
Jun 29, 2005 0.5000 0.5000 0.4500 0.4500 10,500 +0.02(+4.65%)
Jun 28, 2005 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 27, 2005 0.4300 0.4300 0.4300 0.4300 300 +0.01(+2.38%)
Jun 24, 2005 0.4200 0.4200 0.4200 0.4200 1,600 -0.01(-2.33%)
Jun 23, 2005 0.4700 0.4700 0.4300 0.4300 20,250 -0.04(-8.51%)
Jun 22, 2005 0.4700 0.4700 0.4700 0.4700 1,200 +0.02(+4.44%)
Jun 21, 2005 0.4400 0.4800 0.4400 0.4500 14,818 +0.02(+4.65%)
Jun 20, 2005 0.4600 0.4800 0.4300 0.4300 40,200 -0.01(-2.27%)
Jun 17, 2005 0.4400 0.4400 0.4400 0.4400 2,409 +0.01(+2.33%)
Jun 16, 2005 0.5000 0.5000 0.4300 0.4300 3,170 -0.07(-14.00%)
Jun 15, 2005 0.4500 0.5000 0.4500 0.5000 180,660 +0.08(+19.05%)
Jun 14, 2005 0.4500 0.4600 0.4200 0.4200 6,200 -0.04(-8.70%)
Jun 13, 2005 0.4300 0.4600 0.4300 0.4600 25,470 +0.04(+9.52%)
Jun 10, 2005 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Jun 09, 2005 0.4300 0.4300 0.4200 0.4300 24,500 +0.01(+2.38%)
Jun 08, 2005 0.4000 0.4500 0.4000 0.4200 3,662 +0.03(+7.69%)
Jun 07, 2005 0.3900 0.4000 0.3900 0.3900 1,485 -0.01(-2.50%)
Jun 06, 2005 0.4500 0.4700 0.3900 0.4000 6,000 -0.05(-11.11%)
Jun 03, 2005 0.4700 0.4700 0.3950 0.4500 11,200 -0.02(-4.26%)
Jun 02, 2005 0.4700 0.4700 0.4000 0.4700 84,434 +0.07(+17.50%)
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.