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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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 (%)
May 31, 2017 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
May 30, 2017 0.0520 0.0520 0.0520 0.0520 500 -0.00(-5.63%)
May 25, 2017 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
May 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0573 0.0600 0.0573 0.0600 63,600 -0.00(-3.23%)
May 16, 2017 0.0600 0.0620 0.0600 0.0620 11,339 +0.00(+3.33%)
May 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Apr 25, 2017 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 24, 2017 0.0530 0.0530 0.0530 0.0530 600 +0.00(+0.95%)
Apr 17, 2017 0.0525 0.0525 0.0525 0 -0.01(-11.39%)
Apr 10, 2017 0.0592 0.0592 0.0592 0 -0.00(-1.25%)
Apr 07, 2017 0.0585 0.0600 0.0585 0.0600 15,000 +0.00(+2.56%)
Apr 05, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.00%)
Apr 03, 2017 0.0585 0.0585 0.0585 0 -0.00(-0.17%)
Mar 31, 2017 0.0585 0.0586 0.0585 0.0586 15,000 +0.00(+0.17%)
Mar 29, 2017 0.0585 0.0585 0.0585 0 +0.01(+11.43%)
Mar 28, 2017 0.0525 0.0525 0.0525 0.0525 10,000 +0.00(+5.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0440 0.0500 76,300 +0.00(+0.00%)
Mar 22, 2017 0.0440 0.0500 0.0440 0.0500 349,600 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 17, 2017 0.0550 0.0570 0.0550 0.0570 37,139 +0.01(+14.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 30,710 +0.00(+10.86%)
Mar 15, 2017 0.0451 0.0451 0.0451 0.0451 712 -0.00(-9.80%)
Mar 14, 2017 0.0500 0.0500 0.0495 0.0500 80,300 +0.01(+11.11%)
Mar 13, 2017 0.0450 0.0452 0.0450 0.0450 128,582 +0.00(+2.27%)
Mar 10, 2017 0.0440 0.0440 0.0440 0.0440 79,400 -0.00(-6.78%)
Mar 09, 2017 0.0452 0.0472 0.0450 0.0472 89,808 -0.00(-1.05%)
Mar 07, 2017 0.0477 0.0477 0.0477 0 -0.00(-0.21%)
Mar 06, 2017 0.0478 0.0478 0.0478 0.0478 1,000 +0.00(+0.00%)
Mar 03, 2017 0.0478 0.0478 0.0478 0.0478 14,500 -0.01(-18.98%)
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.