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, 2005 0.4500 0.4500 0.4000 0.4000 144,450 -0.01(-2.44%)
May 27, 2005 0.3900 0.4200 0.3900 0.4100 51,350 +0.02(+5.13%)
May 26, 2005 0.4500 0.4500 0.3900 0.3900 1,200 -0.01(-2.50%)
May 25, 2005 0.4000 0.4100 0.4000 0.4000 106,664 -0.01(-2.44%)
May 24, 2005 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 23, 2005 0.4000 0.4300 0.4000 0.4200 53,500 +0.02(+5.00%)
May 20, 2005 0.4300 0.4300 0.4000 0.4000 10,185 +0.01(+2.56%)
May 19, 2005 0.4000 0.4000 0.3900 0.3900 410 -0.04(-9.30%)
May 17, 2005 0.3500 0.4800 0.3500 0.4300 83,766 +0.06(+16.22%)
May 16, 2005 0.4800 0.4800 0.3500 0.3700 39,700 -0.11(-22.92%)
May 13, 2005 0.4310 0.4800 0.4000 0.4800 3,675 +0.05(+11.63%)
May 12, 2005 0.4200 0.4300 0.4200 0.4300 55,300 +0.01(+2.38%)
May 11, 2005 0.4200 0.4300 0.4000 0.4200 12,800 +0.02(+5.00%)
May 10, 2005 0.3900 0.4200 0.3800 0.4000 8,800 +0.02(+5.26%)
May 09, 2005 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
May 06, 2005 0.3700 0.4300 0.3400 0.3900 11,862 -0.04(-9.30%)
May 05, 2005 0.3900 0.4300 0.3900 0.4300 29,279 +0.06(+16.22%)
May 04, 2005 0.3900 0.3900 0.3700 0.3700 41,000 +0.00(+0.00%)
May 03, 2005 0.3900 0.4000 0.3700 0.3700 23,700 -0.01(-2.63%)
May 02, 2005 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Apr 29, 2005 0.3600 0.4000 0.3500 0.3700 4,010 +0.02(+5.71%)
Apr 28, 2005 0.3700 0.4000 0.3500 0.3500 28,075 -0.02(-5.41%)
Apr 27, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 26, 2005 0.3700 0.3700 0.3700 0.3700 4,400 +0.01(+2.78%)
Apr 25, 2005 0.3700 0.3700 0.3500 0.3600 5,750 -0.01(-2.70%)
Apr 22, 2005 0.4000 0.4000 0.3700 0.3700 12,405 -0.04(-9.76%)
Apr 21, 2005 0.3800 0.4100 0.3800 0.4100 2,000 +0.00(+0.00%)
Apr 20, 2005 0.3700 0.4100 0.3700 0.4100 11,270 +0.02(+5.13%)
Apr 19, 2005 0.3800 0.4500 0.3700 0.3900 42,155 +0.02(+5.41%)
Apr 18, 2005 0.4000 0.4000 0.3700 0.3700 9,260 +0.02(+5.71%)
Apr 15, 2005 0.3500 0.3850 0.3500 0.3500 7,500 +0.00(+0.00%)
Apr 14, 2005 0.3500 0.3850 0.3500 0.3500 2,600 +0.00(+0.00%)
Apr 13, 2005 0.3500 0.3850 0.3500 0.3500 12,600 -0.01(-1.41%)
Apr 12, 2005 0.3600 0.3800 0.3550 0.3550 7,976 -0.05(-11.25%)
Apr 11, 2005 0.3600 0.4000 0.3600 0.4000 10,250 +0.04(+11.11%)
Apr 08, 2005 0.3500 0.4000 0.3500 0.3600 8,200 +0.00(+0.00%)
Apr 07, 2005 0.3500 0.3800 0.3500 0.3600 4,900 -0.04(-10.00%)
Apr 06, 2005 0.3950 0.4000 0.3500 0.4000 2,460 +0.02(+3.90%)
Apr 05, 2005 0.3500 0.3850 0.3500 0.3850 9,051 +0.01(+1.32%)
Apr 04, 2005 0.3600 0.4000 0.3600 0.3800 4,200 +0.02(+5.56%)
Apr 01, 2005 0.3200 0.3800 0.3200 0.3600 12,200 +0.04(+12.50%)
Mar 31, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 30, 2005 0.3800 0.4000 0.3100 0.3200 223,672 -0.07(-17.95%)
Mar 29, 2005 0.3800 0.3900 0.3800 0.3900 6,600 +0.00(+0.00%)
Mar 28, 2005 0.3800 0.4000 0.3800 0.3900 16,900 +0.01(+2.63%)
Mar 24, 2005 0.3900 0.4300 0.3800 0.3800 8,290 +0.00(+0.00%)
Mar 23, 2005 0.3900 0.3900 0.3800 0.3800 11,100 -0.01(-2.56%)
Mar 22, 2005 0.3800 0.3900 0.3800 0.3900 18,000 +0.01(+2.63%)
Mar 21, 2005 0.3800 0.3800 0.3800 0.3800 2,325 +0.00(+0.00%)
Mar 18, 2005 0.3800 0.3900 0.3800 0.3800 7,487 +0.00(+0.00%)
Mar 17, 2005 0.3800 0.3900 0.3800 0.3800 16,300 +0.00(+0.00%)
Mar 16, 2005 0.3800 0.4000 0.3700 0.3800 30,500 +0.00(+0.00%)
Mar 15, 2005 0.4000 0.4100 0.3800 0.3800 28,700 -0.02(-5.00%)
Mar 14, 2005 0.4700 0.4700 0.4000 0.4000 51,600 -0.07(-14.89%)
Mar 11, 2005 0.4000 0.4700 0.4000 0.4700 18,225 +0.07(+17.50%)
Mar 10, 2005 0.4000 0.4700 0.4000 0.4000 58,432 +0.00(+0.00%)
Mar 09, 2005 0.4000 0.4500 0.4000 0.4000 4,000 +0.00(+0.00%)
Mar 08, 2005 0.4700 0.4700 0.4000 0.4000 8,000 +0.00(+0.00%)
Mar 07, 2005 0.4000 0.4200 0.4000 0.4000 16,978 -0.01(-2.44%)
Mar 04, 2005 0.4100 0.4700 0.3900 0.4100 55,336 -0.04(-8.89%)
Mar 03, 2005 0.4000 0.4500 0.3900 0.4500 34,443 +0.05(+12.50%)
Mar 02, 2005 0.4200 0.4200 0.3700 0.4000 21,498 -0.02(-4.76%)
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.