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 30, 2013 0.1740 0.1800 0.1740 0.1800 6,300 +0.00(+0.00%)
Aug 29, 2013 0.1800 0.1950 0.1800 0.1800 11,735 +0.01(+4.65%)
Aug 28, 2013 0.1800 0.1800 0.1720 0.1720 85,864 -0.01(-4.44%)
Aug 27, 2013 0.1900 0.1900 0.1700 0.1800 232,676 -0.02(-7.69%)
Aug 26, 2013 0.2100 0.2100 0.1700 0.1950 33,500 -0.01(-7.14%)
Aug 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 20, 2013 0.2150 0.2150 0.2100 0.2100 3,300 +0.01(+4.48%)
Aug 19, 2013 0.2100 0.2100 0.2000 0.2010 197,100 -0.01(-6.51%)
Aug 16, 2013 0.2490 0.2490 0.2050 0.2150 132,000 -0.01(-4.02%)
Aug 15, 2013 0.2500 0.2500 0.2240 0.2240 1,200 -0.03(-10.40%)
Aug 14, 2013 0.2388 0.2500 0.2330 0.2500 80,824 +0.02(+7.30%)
Aug 13, 2013 0.2331 0.2331 0.2330 0.2330 15,100 -0.01(-4.90%)
Aug 12, 2013 0.2230 0.2498 0.2230 0.2450 26,935 +0.02(+10.36%)
Aug 08, 2013 0.2220 0.2220 0.2220 0 +0.00(+0.91%)
Aug 06, 2013 0.2200 0.2200 0.2200 0 -0.04(-15.35%)
Aug 05, 2013 0.2599 0.2599 0.2599 0.2599 500 +0.04(+19.22%)
Aug 02, 2013 0.2101 0.2200 0.2101 0.2180 22,500 -0.01(-5.22%)
Aug 01, 2013 0.2310 0.2310 0.2300 0.2300 52,500 -0.01(-4.17%)
Jul 31, 2013 0.2400 0.2400 0.2400 0.2400 10,200 -0.01(-2.04%)
Jul 30, 2013 0.2450 0.2595 0.2450 0.2450 93,732 +0.01(+2.08%)
Jul 29, 2013 0.2400 0.2400 0.2400 0.2400 460 +0.02(+9.09%)
Jul 26, 2013 0.2200 0.2200 0.2200 0.2200 500 -0.02(-8.33%)
Jul 25, 2013 0.2299 0.2400 0.2299 0.2400 13,000 +0.01(+4.39%)
Jul 24, 2013 0.2299 0.2299 0.2130 0.2299 46,400 +0.00(+0.00%)
Jul 23, 2013 0.2120 0.2299 0.2100 0.2299 20,772 +0.02(+8.96%)
Jul 22, 2013 0.2100 0.2110 0.2100 0.2110 38,795 +0.00(+0.48%)
Jul 19, 2013 0.2101 0.2250 0.2100 0.2100 41,230 -0.03(-12.46%)
Jul 18, 2013 0.2250 0.2399 0.2250 0.2399 7,010 +0.00(+0.00%)
Jul 11, 2013 0.2399 0.2399 0.2399 0 +0.01(+2.13%)
Jul 10, 2013 0.2439 0.2439 0.2100 0.2349 25,400 -0.01(-3.69%)
Jul 09, 2013 0.2150 0.2439 0.2250 0.2439 1,958 +0.02(+8.40%)
Jul 02, 2013 0.2250 0.2250 0.2250 0.2250 0 -0.02(-8.13%)
Jul 01, 2013 0.2100 0.2449 0.2100 0.2449 2,833 +0.00(+0.00%)
Jun 28, 2013 0.2101 0.2449 0.2050 0.2449 15,200 +0.00(+0.08%)
Jun 27, 2013 0.2100 0.2447 0.2100 0.2447 11,000 +0.01(+4.13%)
Jun 24, 2013 0.2350 0.2350 0.2350 0.2350 0 -0.01(-4.04%)
Jun 20, 2013 0.2449 0.2449 0.2449 0.2449 0 +0.01(+2.08%)
Jun 19, 2013 0.2399 0.2399 0.2399 0.2399 1,900 +0.01(+4.30%)
Jun 18, 2013 0.2400 0.2400 0.2300 0.2300 7,797 -0.01(-3.77%)
Jun 17, 2013 0.2390 0.2390 0.2390 0.2390 2,500 +0.00(+0.00%)
Jun 14, 2013 0.2390 0.2390 0.2390 0.2390 1,545 +0.00(+0.00%)
Jun 13, 2013 0.2390 0.2390 0.2390 0.2390 1,800 +0.00(+0.00%)
Jun 12, 2013 0.2331 0.2390 0.2331 0.2390 19,250 -0.02(-8.08%)
Jun 11, 2013 0.2310 0.2600 0.2310 0.2600 475 +0.00(+0.39%)
Jun 10, 2013 0.2310 0.2590 0.2310 0.2590 900 +0.03(+12.61%)
Jun 07, 2013 0.2300 0.2300 0.2300 0.2300 300 -0.03(-11.54%)
Jun 06, 2013 0.2300 0.2600 0.2300 0.2600 200 -0.01(-3.70%)
Jun 05, 2013 0.2300 0.2700 0.2300 0.2700 12,600 +0.03(+10.20%)
Jun 04, 2013 0.2480 0.2480 0.2400 0.2450 33,200 -0.03(-12.19%)
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.