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 30, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2003 0.0300 0.0300 0.0300 0.0300 600 -0.10(-76.92%)
May 28, 2003 0.0300 0.1300 0.0300 0.1300 4,500 +0.10(+333.33%)
May 23, 2003 0.0300 0.0300 0.0300 0.0300 1,900 -0.06(-66.67%)
May 22, 2003 0.0790 0.0900 0.0790 0.0900 17,500 +0.06(+200.00%)
May 21, 2003 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 20, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
May 19, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
May 16, 2003 0.0300 0.0300 0.0300 0.0300 4,200 -0.27(-90.00%)
May 15, 2003 0.1300 0.3000 0.1300 0.3000 2,200 +0.00(+0.00%)
May 14, 2003 0.0300 0.3000 0.0300 0.3000 200 +0.17(+130.77%)
May 13, 2003 0.0300 0.1300 0.0300 0.1300 3,300 +0.00(+0.00%)
May 12, 2003 0.1300 0.1300 0.1300 0.1300 10,000 +0.10(+333.33%)
May 09, 2003 0.0300 0.0300 0.0300 0.0300 10,200 -0.10(-76.92%)
May 08, 2003 0.0800 0.1300 0.0150 0.1300 2,600 +0.10(+333.33%)
May 07, 2003 0.0800 0.0800 0.0300 0.0300 5,900 +0.00(+0.00%)
May 06, 2003 0.1200 0.1200 0.0300 0.0300 20,000 +0.00(+0.00%)
May 05, 2003 0.0800 0.0800 0.0300 0.0300 12,700 -0.07(-70.00%)
May 02, 2003 0.0300 0.1000 0.0300 0.1000 8,300 -0.03(-23.08%)
May 01, 2003 0.0300 0.1300 0.0300 0.1300 1,100 +0.00(+0.00%)
Apr 30, 2003 0.1300 0.1300 0.0300 0.1300 3,400 +0.10(+333.33%)
Apr 29, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2003 0.1300 0.1300 0.0300 0.0300 1,300 +0.00(+0.00%)
Apr 25, 2003 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Apr 24, 2003 0.3000 0.3000 0.0300 0.0300 2,800 -0.10(-76.92%)
Apr 23, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Apr 21, 2003 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2003 0.1300 0.0800 0.0800 0.0800 36,000 +0.05(+166.67%)
Apr 16, 2003 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2003 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Apr 14, 2003 0.1300 0.1300 0.0300 0.0300 4,900 -0.10(-76.92%)
Apr 11, 2003 0.1000 0.1000 0.1000 0.1300 3,500 +0.10(+333.33%)
Apr 10, 2003 0.0300 0.0300 0.0300 0.0300 3,400 +0.00(+0.00%)
Apr 09, 2003 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 08, 2003 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Apr 07, 2003 0.0300 0.0300 0.0300 0.0300 1,000 -0.07(-70.00%)
Apr 04, 2003 0.1000 0.1000 0.1000 0.1000 500 +0.07(+233.33%)
Apr 03, 2003 0.0200 0.1300 0.0200 0.0300 2,500 -0.10(-76.92%)
Apr 02, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 01, 2003 0.0300 0.1300 0.0250 0.1300 1,554,600 +0.10(+333.33%)
Mar 31, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 28, 2003 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 27, 2003 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Mar 26, 2003 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 25, 2003 0.0300 0.0300 0.0300 0.0300 600 -0.10(-76.92%)
Mar 24, 2003 0.0300 0.1300 0.0300 0.1300 3,700 +0.00(+0.00%)
Mar 21, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 20, 2003 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 19, 2003 0.0300 0.1300 0.0300 0.1300 1,600 +0.10(+333.33%)
Mar 18, 2003 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Mar 17, 2003 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Mar 14, 2003 0.0300 0.0300 0.0300 0.0300 500 -0.10(-76.92%)
Mar 13, 2003 0.0300 0.1300 0.0300 0.1300 2,000 +0.10(+333.33%)
Mar 12, 2003 0.0300 0.0300 0.0300 0.0300 8,000 -0.10(-76.92%)
Mar 11, 2003 0.0350 0.1300 0.0300 0.1300 700 +0.10(+333.33%)
Mar 07, 2003 0.0300 0.0300 0.0300 0.0300 11,400 +0.00(+0.00%)
Mar 06, 2003 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Mar 05, 2003 0.0300 0.0300 0.0300 0.0300 100 -0.08(-72.73%)
Mar 04, 2003 0.1100 0.1100 0.1100 0.1100 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.