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 25, 2022 0.1400 0 -0.01(-6.67%)
May 23, 2022 0.1500 0 -0.00(-0.66%)
May 13, 2022 0.1510 0 +0.00(+0.00%)
May 12, 2022 0.1510 0.1510 0.1510 0.1510 3,000 +0.00(+0.67%)
May 09, 2022 0.1500 0 -0.02(-9.09%)
May 05, 2022 0.1650 0 -0.01(-2.94%)
Apr 28, 2022 0.1700 0 +0.01(+6.25%)
Apr 27, 2022 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Apr 25, 2022 0.1500 0 -0.01(-6.25%)
Apr 22, 2022 0.1600 0.1600 0.1600 0.1600 235 -0.02(-11.11%)
Apr 19, 2022 0.1800 90 +0.03(+20.00%)
Apr 18, 2022 0.1500 0.1500 0.1500 0.1500 655 -0.02(-11.76%)
Apr 14, 2022 0.1700 0.1800 0.1600 0.1700 1,546,086 -0.04(-19.05%)
Apr 13, 2022 0.1800 0.2100 0.1800 0.2100 1,855,648 +0.03(+16.67%)
Apr 12, 2022 0.1794 0.1800 0.1794 0.1800 5,000 +0.06(+47.66%)
Apr 11, 2022 0.2000 0.2000 0.1219 0.1219 7,000 -0.06(-32.28%)
Apr 06, 2022 0.1800 0 -0.02(-10.00%)
Apr 05, 2022 0.2000 0.2000 0.2000 0.2000 200 +0.02(+11.11%)
Apr 04, 2022 0.1800 0.1800 0.1800 0.1800 200 -0.03(-14.29%)
Apr 01, 2022 0.2100 0.2100 0.2100 0.2100 100 +0.01(+5.00%)
Mar 28, 2022 0.2000 1 -0.01(-4.76%)
Mar 25, 2022 0.1950 0.2200 0.1900 0.2100 87,202 +0.03(+16.67%)
Mar 23, 2022 0.1800 0 +0.01(+5.88%)
Mar 18, 2022 0.1700 0 +0.00(+0.00%)
Mar 17, 2022 0.1825 0.1825 0.1700 0.1700 7,133 +0.00(+0.00%)
Mar 16, 2022 0.1700 0.1700 0.1700 0.1700 7,700 +0.02(+11.48%)
Mar 14, 2022 0.1525 0 -0.01(-4.69%)
Mar 11, 2022 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Mar 10, 2022 0.1600 0.1700 0.1600 0.1600 15,993 -0.00(-1.23%)
Mar 08, 2022 0.1620 0 -0.01(-4.71%)
Mar 07, 2022 0.1700 0.1700 0.1700 0.1700 294 +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.