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, 2016 0.0500 0.0500 0.0500 0 -0.00(-2.15%)
May 27, 2016 0.0511 0.0511 0.0511 0 +0.00(+0.20%)
May 26, 2016 0.0515 0.0515 0.0510 0.0510 15,000 -0.01(-12.97%)
May 25, 2016 0.0481 0.0586 0.0481 0.0586 33,718 +0.01(+13.35%)
May 19, 2016 0.0517 0.0517 0.0517 0 -0.01(-9.77%)
May 18, 2016 0.0573 0.0573 0.0573 0.0573 3,007 +0.01(+14.60%)
May 17, 2016 0.0510 0.0510 0.0500 0.0500 34,700 -0.00(-1.96%)
May 16, 2016 0.0534 0.0534 0.0510 0.0510 50,000 -0.01(-15.00%)
May 13, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 12, 2016 0.0600 0.0600 0.0600 0.0600 18,054 +0.00(+0.00%)
May 10, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.50%)
May 06, 2016 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
May 05, 2016 0.0597 0.0597 0.0597 0.0597 1,000 +0.00(+0.00%)
May 04, 2016 0.0597 0.0597 0.0597 0.0597 200 +0.00(+0.00%)
May 03, 2016 0.0500 0.0597 0.0500 0.0597 295 -0.01(-9.41%)
Apr 29, 2016 0.0659 0.0659 0.0659 0 -0.00(-4.08%)
Apr 28, 2016 0.0495 0.0687 0.0491 0.0687 66,896 +0.02(+39.63%)
Apr 27, 2016 0.0491 0.0492 0.0491 0.0492 4,400 +0.00(+1.44%)
Apr 26, 2016 0.0500 0.0500 0.0462 0.0485 37,940 -0.00(-3.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Apr 21, 2016 0.0473 0.0639 0.0473 0.0473 6,300 -0.02(-25.98%)
Apr 20, 2016 0.0481 0.0639 0.0481 0.0639 5,200 +0.00(+6.50%)
Apr 19, 2016 0.0598 0.0600 0.0598 0.0600 27,968 +0.01(+33.04%)
Apr 14, 2016 0.0451 0.0451 0.0451 0 -0.01(-16.33%)
Apr 13, 2016 0.0539 0.0539 0.0539 0.0539 194 -0.00(-0.19%)
Apr 06, 2016 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 50 +0.01(+21.95%)
Mar 24, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Mar 23, 2016 0.0400 0.0410 0.0381 0.0400 104,615 +0.00(+8.11%)
Mar 22, 2016 0.0371 0.0440 0.0370 0.0370 182,700 +0.00(+0.00%)
Mar 18, 2016 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Mar 17, 2016 0.0370 0.0470 0.0370 0.0370 58,200 -0.00(-0.54%)
Mar 16, 2016 0.0372 0.0372 0.0372 0.0372 15,000 +0.00(+0.54%)
Mar 14, 2016 0.0370 0.0370 0.0370 0 +0.00(+2.49%)
Mar 11, 2016 0.0400 0.0400 0.0361 0.0361 10,700 -0.00(-9.75%)
Mar 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
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.