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

Liveworld Inc (OP: LVWD )

0.1750 +0.0120 (+7.36%)
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 27, 2011 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 20, 2011 0.1400 0.1400 0.1400 0 +0.06(+75.00%)
May 18, 2011 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 17, 2011 0.0900 0.0900 0.0900 0.0900 25,400 -0.01(-14.29%)
May 16, 2011 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+16.67%)
May 13, 2011 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 11, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2011 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 29, 2011 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Apr 28, 2011 0.1000 0.1001 0.1000 0.1000 155,870 +0.00(+0.00%)
Apr 26, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 25, 2011 0.0900 0.1000 0.0900 0.1000 10,200 +0.01(+11.11%)
Apr 21, 2011 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 20, 2011 0.1000 0.1000 0.0800 0.0900 17,022 -0.03(-25.00%)
Apr 19, 2011 0.1000 0.1200 0.1000 0.1200 47,366 +0.04(+50.00%)
Apr 18, 2011 0.0800 0.0800 0.0800 0.0800 250 -0.03(-27.27%)
Apr 14, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 13, 2011 0.0800 0.0800 0.0800 0.0800 1,700 -0.01(-11.11%)
Apr 11, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 07, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 06, 2011 0.0800 0.0900 0.0800 0.0900 37,935 +0.00(+0.00%)
Apr 05, 2011 0.0810 0.0900 0.0810 0.0900 39,650 +0.00(+0.00%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 500 -0.03(-24.37%)
Mar 31, 2011 0.1190 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Mar 30, 2011 0.1100 0.1100 0.1100 0.1100 76,557 +0.01(+10.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 1,100 -0.04(-28.57%)
Mar 28, 2011 0.1800 0.1900 0.1100 0.1400 14,150 -0.02(-12.50%)
Mar 25, 2011 0.1600 0.1600 0.1000 0.1600 3,920 +0.06(+60.00%)
Mar 24, 2011 0.1000 0.1000 0.1000 0.1000 310 -0.07(-41.18%)
Mar 23, 2011 0.1700 0.1700 0.1700 0.1700 2,500 +0.06(+54.55%)
Mar 21, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 18, 2011 0.1000 0.1000 0.1000 0.1000 500 -0.10(-50.00%)
Mar 17, 2011 0.1000 0.2000 0.1000 0.2000 17,232 +0.10(+100.00%)
Mar 16, 2011 0.0350 0.1300 0.0350 0.1000 16,346 +0.00(+0.00%)
Mar 15, 2011 0.1000 0.1200 0.1000 0.1000 56,946 +0.00(+0.00%)
Mar 10, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.10(-50.00%)
Mar 07, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2011 0.1600 0.2000 0.0200 0.2000 22,900 +0.02(+11.11%)
Mar 03, 2011 0.1400 0.1800 0.1400 0.1800 34,581 +0.00(+0.00%)
Mar 02, 2011 0.1400 0.1800 0.1400 0.1800 12,300 +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.