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 (%)
Aug 31, 2007 0.4500 0.5500 0.4400 0.5500 23,300 +0.00(+0.00%)
Aug 30, 2007 0.4500 0.5500 0.4400 0.5500 3,200 +0.10(+22.22%)
Aug 29, 2007 0.4500 0.4500 0.4500 0.4500 5,300 -0.10(-18.18%)
Aug 28, 2007 0.4500 0.5500 0.4500 0.5500 1,100 +0.00(+0.00%)
Aug 27, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 24, 2007 0.4500 0.5500 0.4500 0.5500 200 +0.00(+0.00%)
Aug 23, 2007 0.4500 0.5500 0.4500 0.5500 6,762 +0.00(+0.00%)
Aug 22, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 21, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 20, 2007 0.4500 0.5500 0.4500 0.5500 1,707 +0.00(+0.00%)
Aug 17, 2007 0.4500 0.5500 0.4500 0.5500 1,000 +0.00(+0.00%)
Aug 16, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 15, 2007 0.4600 0.5500 0.4500 0.5500 5,000 +0.03(+5.77%)
Aug 14, 2007 0.5200 0.5500 0.5200 0.5200 33,000 +0.00(+0.00%)
Aug 13, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 10, 2007 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Aug 09, 2007 0.5200 0.5500 0.5200 0.5200 15,449 -0.13(-20.00%)
Aug 08, 2007 0.6500 0.6500 0.6500 0.6500 800 +0.12(+22.64%)
Aug 07, 2007 0.5300 0.5300 0.5300 0.5300 10,000 +0.00(+0.00%)
Aug 06, 2007 0.5300 0.5300 0.5300 0.5300 200 +0.00(+0.00%)
Aug 03, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 02, 2007 0.5300 0.5300 0.5300 0.5300 100 -0.02(-3.64%)
Aug 01, 2007 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jul 31, 2007 0.5500 0.6500 0.5500 0.5500 4,800 +0.00(+0.00%)
Jul 30, 2007 0.5500 0.5500 0.5500 0.5500 420 -0.10(-15.38%)
Jul 27, 2007 0.5500 0.6500 0.5500 0.6500 200 +0.10(+18.18%)
Jul 26, 2007 0.5500 0.5500 0.5500 0.5500 5,870 +0.00(+0.00%)
Jul 25, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 24, 2007 0.5500 0.5500 0.5500 0.5500 310 +0.00(+0.00%)
Jul 23, 2007 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Jul 20, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 19, 2007 0.5500 0.5600 0.5500 0.5500 4,410 -0.01(-1.79%)
Jul 18, 2007 0.5600 0.5600 0.5500 0.5600 1,000 +0.01(+1.82%)
Jul 17, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 16, 2007 0.6500 0.6500 0.5500 0.5500 6,900 +0.00(+0.00%)
Jul 13, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 12, 2007 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Jul 11, 2007 0.5300 0.5650 0.5300 0.5600 180,900 +0.03(+5.66%)
Jul 10, 2007 0.5300 0.5500 0.5300 0.5300 414 -0.03(-5.36%)
Jul 09, 2007 0.5300 0.6000 0.5300 0.5600 121,500 +0.00(+0.00%)
Jul 06, 2007 0.5600 0.5600 0.5600 0.5600 100 +0.01(+1.82%)
Jul 05, 2007 0.5300 0.5500 0.5300 0.5500 5,045 +0.02(+3.77%)
Jul 03, 2007 0.5300 0.5300 0.5300 0.5300 200 -0.04(-7.02%)
Jul 02, 2007 0.5500 0.5700 0.5300 0.5700 60,660 -0.06(-9.52%)
Jun 29, 2007 0.5500 0.6500 0.5500 0.6300 5,874 +0.06(+10.53%)
Jun 28, 2007 0.5600 0.5700 0.5500 0.5700 11,765 -0.03(-5.00%)
Jun 27, 2007 0.5500 0.6000 0.5500 0.6000 9,812 +0.03(+5.26%)
Jun 26, 2007 0.6000 0.6000 0.5700 0.5700 3,900 +0.00(+0.00%)
Jun 25, 2007 0.5700 0.5700 0.5700 0.5700 4,500 +0.00(+0.00%)
Jun 22, 2007 0.6000 0.6000 0.5700 0.5700 33,000 +0.00(+0.00%)
Jun 21, 2007 0.5700 0.5700 0.5700 0.5700 4,600 -0.03(-5.00%)
Jun 20, 2007 0.6000 0.6000 0.6000 0.6000 10,300 -0.02(-3.23%)
Jun 19, 2007 0.6200 0.6200 0.6200 0.6200 300 +0.05(+8.77%)
Jun 18, 2007 0.5700 0.5700 0.5700 0.5700 300 -0.04(-6.56%)
Jun 15, 2007 0.5700 0.6200 0.5700 0.6100 4,160 +0.04(+7.02%)
Jun 14, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 13, 2007 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Jun 12, 2007 0.5700 0.5700 0.5700 0.5700 265 +0.00(+0.00%)
Jun 11, 2007 0.5700 0.5700 0.5700 0.5700 1,899 +0.00(+0.00%)
Jun 08, 2007 0.5400 0.6500 0.5400 0.5700 24,900 -0.05(-8.06%)
Jun 07, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 06, 2007 0.5300 0.6500 0.5300 0.6200 715 -0.02(-3.13%)
Jun 05, 2007 0.6100 0.6400 0.5300 0.6400 23,700 +0.00(+0.00%)
Jun 04, 2007 0.6200 0.6400 0.6200 0.6400 80,000 -0.01(-1.54%)
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.