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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 31, 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 (%)
Jan 29, 2021 0.1110 0.1200 0.1110 0.1156 31,100 +0.01(+5.09%)
Jan 28, 2021 0.1120 0.1120 0.1100 0.1100 40,444 -0.00(-1.79%)
Jan 27, 2021 0.1100 0.1200 0.1100 0.1120 60,500 +0.00(+1.82%)
Jan 26, 2021 0.1100 0.1100 0.1001 0.1100 75,102 -0.03(-20.29%)
Jan 25, 2021 0.1380 0.1380 0.1380 0.1380 1,000 -0.00(-1.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 1,300 +0.03(+27.27%)
Jan 20, 2021 0.1100 0.1120 0.1100 0.1100 139,201 -0.03(-21.43%)
Jan 19, 2021 0.2000 0.2000 0.1100 0.1400 29,550 +0.02(+16.67%)
Jan 15, 2021 0.1195 0.1200 0.1020 0.1200 64,500 +0.00(+0.84%)
Jan 14, 2021 0.1099 0.1190 0.1050 0.1190 12,050 +0.01(+10.19%)
Jan 13, 2021 0.1100 0.1100 0.1050 0.1080 11,300 -0.00(-1.82%)
Jan 12, 2021 0.0960 0.1100 0.0900 0.1100 113,781 +0.02(+22.22%)
Jan 11, 2021 0.0800 0.0900 0.0750 0.0900 26,600 -0.01(-6.25%)
Jan 08, 2021 0.0753 0.0960 0.0700 0.0960 3,200 +0.01(+7.87%)
Jan 07, 2021 0.0665 0.0890 0.0580 0.0890 149,296 +0.01(+20.27%)
Jan 05, 2021 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
Jan 04, 2021 0.0623 0.0735 0.0623 0.0718 16,600 +0.01(+10.63%)
Dec 31, 2020 0.0649 0.0649 0.0649 127,425 -0.00(-3.13%)
Dec 30, 2020 0.0665 0.0670 0.0410 0.0670 127,425 -0.01(-8.22%)
Dec 28, 2020 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Dec 24, 2020 0.0520 0.0730 0.0520 0.0730 15,200 +0.00(+0.00%)
Dec 23, 2020 0.0625 0.0730 0.0625 0.0730 11,306 -0.00(-1.35%)
Dec 22, 2020 0.0630 0.0740 0.0630 0.0740 11,534 +0.00(+5.71%)
Dec 21, 2020 0.0512 0.0700 0.0410 0.0700 264,225 -0.00(-6.67%)
Dec 18, 2020 0.0631 0.0750 0.0631 0.0750 2,400 +0.00(+0.00%)
Dec 17, 2020 0.0512 0.0750 0.0512 0.0750 137,100 -0.02(-21.79%)
Dec 16, 2020 0.0799 0.0959 0.0799 0.0959 500 +0.00(+3.12%)
Dec 15, 2020 0.0850 0.0930 0.0725 0.0930 2,500 +0.00(+0.11%)
Dec 14, 2020 0.0600 0.0930 0.0600 0.0929 700 -0.00(-0.11%)
Dec 11, 2020 0.0605 0.0930 0.0605 0.0930 21,500 +0.00(+0.00%)
Dec 10, 2020 0.0735 0.0930 0.0735 0.0930 13,520 +0.01(+7.51%)
Dec 09, 2020 0.0800 0.0865 0.0765 0.0865 2,350 +0.01(+13.07%)
Dec 08, 2020 0.0765 0.0765 0.0765 0.0765 500 +0.01(+9.29%)
Dec 07, 2020 0.0800 0.0800 0.0650 0.0700 22,400 -0.03(-29.29%)
Dec 04, 2020 0.0990 0.0990 0.0725 0.0990 4,300 +0.00(+0.00%)
Dec 03, 2020 0.0950 0.0990 0.0795 0.0990 12,600 +0.00(+4.21%)
Dec 01, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 30, 2020 0.0502 0.0950 0.0502 0.0950 43,470 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.0950 0.0950 0.0950 800 +0.01(+8.57%)
Nov 25, 2020 0.0800 0.0950 0.0725 0.0875 29,400 +0.01(+9.37%)
Nov 24, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0600 0.0800 89,316 +0.01(+10.34%)
Nov 20, 2020 0.0848 0.0850 0.0700 0.0725 8,900 +0.00(+0.00%)
Nov 19, 2020 0.0678 0.0725 0.0678 0.0725 2,485 -0.02(-19.44%)
Nov 18, 2020 0.0595 0.0900 0.0548 0.0900 208,300 +0.03(+51.26%)
Nov 17, 2020 0.0595 0.0595 0.0595 0.0595 500 -0.00(-0.83%)
Nov 16, 2020 0.0597 0.0600 0.0550 0.0600 22,200 +0.02(+38.57%)
Nov 13, 2020 0.0515 0.0597 0.0433 0.0433 4,900 -0.02(-27.47%)
Nov 12, 2020 0.0580 0.0597 0.0580 0.0597 15,100 +0.00(+0.00%)
Nov 11, 2020 0.0509 0.0597 0.0509 0.0597 400 +0.00(+0.00%)
Nov 09, 2020 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
Nov 06, 2020 0.0597 0.0597 0.0597 0.0597 500 +0.00(+8.55%)
Nov 05, 2020 0.0597 0.0597 0.0500 0.0550 1,200 +0.01(+36.82%)
Nov 04, 2020 0.0550 0.0597 0.0402 0.0402 4,212 -0.02(-32.66%)
Nov 02, 2020 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Oct 30, 2020 0.0500 0.0598 0.0500 0.0598 1,000 -0.00(-0.33%)
Oct 29, 2020 0.0600 0.0600 0.0450 0.0600 4,000 +0.01(+20.00%)
Oct 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0400 0.0500 2,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-9.91%)
Oct 16, 2020 0.0455 0.0600 0.0407 0.0555 156,400 +0.01(+11.00%)
Oct 15, 2020 0.0413 0.0500 0.0369 0.0500 6,011 +0.01(+21.07%)
Oct 14, 2020 0.0325 0.0413 0.0325 0.0413 3,185 -0.00(-2.82%)
Oct 13, 2020 0.0413 0.0500 0.0325 0.0425 6,100 +0.00(+2.91%)
Oct 12, 2020 0.0350 0.0413 0.0350 0.0413 1,000 -0.00(-2.82%)
Oct 09, 2020 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+2.91%)
Oct 08, 2020 0.0378 0.0430 0.0325 0.0413 19,074 +0.00(+9.26%)
Oct 06, 2020 0.0378 0.0378 0.0378 0 -0.00(-4.79%)
Oct 02, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.25%)
Oct 01, 2020 0.0354 0.0396 0.0354 0.0396 10,500 +0.00(+11.86%)
Sep 29, 2020 0.0354 0.0354 0.0354 0 -0.00(-11.50%)
Sep 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+12.99%)
Sep 22, 2020 0.0269 0.0354 0.0269 0.0354 1,500 -0.01(-19.36%)
Sep 21, 2020 0.0260 0.0439 0.0260 0.0439 2,700 +0.00(+0.00%)
Sep 18, 2020 0.0439 0.0439 0.0439 0.0439 500 +0.00(+0.00%)
Sep 17, 2020 0.0345 0.0439 0.0260 0.0439 1,900 +0.00(+0.00%)
Sep 15, 2020 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Sep 11, 2020 0.0439 0.0439 0.0439 0 -0.00(-1.57%)
Sep 10, 2020 0.0302 0.0446 0.0267 0.0446 74,797 +0.00(+1.36%)
Sep 09, 2020 0.0396 0.0440 0.0302 0.0440 2,072 +0.00(+11.11%)
Sep 08, 2020 0.0396 0.0396 0.0302 0.0396 26,500 -0.01(-12.00%)
Sep 04, 2020 0.0398 0.0450 0.0398 0.0450 1,000 +0.01(+28.57%)
Sep 03, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+5.11%)
Sep 01, 2020 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Aug 28, 2020 0.0333 0.0333 0.0333 0 +0.00(+0.00%)
Aug 27, 2020 0.0333 0.0333 0.0333 0.0333 1,000 +0.00(+0.00%)
Aug 26, 2020 0.0302 0.0333 0.0302 0.0333 22,500 +0.00(+0.00%)
Aug 25, 2020 0.0333 0.0333 0.0333 0.0333 500 +0.00(+4.39%)
Aug 24, 2020 0.0333 0.0350 0.0319 0.0319 12,250 -0.01(-19.85%)
Aug 21, 2020 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+0.00%)
Aug 20, 2020 0.0398 0.0398 0.0398 0.0398 500 +0.00(+0.00%)
Aug 19, 2020 0.0398 0.0398 0.0398 0.0398 500 +0.00(+5.85%)
Aug 18, 2020 0.0376 0.0376 0.0376 0.0376 500 +0.00(+0.00%)
Aug 17, 2020 0.0376 0.0376 0.0376 0.0376 500 -0.01(-18.26%)
Aug 13, 2020 0.0460 0.0460 0.0460 0 +0.01(+13.86%)
Aug 11, 2020 0.0404 0.0404 0.0404 0 +0.00(+10.68%)
Aug 10, 2020 0.0300 0.0365 0.0300 0.0365 6,000 +0.00(+4.58%)
Aug 07, 2020 0.0350 0.0350 0.0349 0.0349 2,500 -0.01(-18.84%)
Aug 06, 2020 0.0438 0.0438 0.0430 0.0430 2,826 +0.00(+0.00%)
Aug 04, 2020 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Aug 03, 2020 0.0312 0.0420 0.0312 0.0420 600 +0.02(+55.56%)
Jul 31, 2020 0.0345 0.0440 0.0270 0.0270 5,200 -0.02(-39.33%)
Jul 30, 2020 0.0445 0.0445 0.0445 0.0445 500 +0.00(+12.09%)
Jul 28, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Jul 24, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Jul 23, 2020 0.0349 0.0397 0.0300 0.0397 28,900 +0.00(+0.00%)
Jul 22, 2020 0.0210 0.0447 0.0210 0.0397 2,400 -0.01(-11.78%)
Jul 21, 2020 0.0300 0.0460 0.0300 0.0450 36,600 +0.01(+37.20%)
Jul 20, 2020 0.0328 0.0328 0.0328 0.0328 1,000 +0.00(+0.00%)
Jul 17, 2020 0.0276 0.0328 0.0238 0.0328 12,100 +0.01(+49.77%)
Jul 16, 2020 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+0.00%)
Jul 14, 2020 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Jul 13, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+0.00%)
Jul 10, 2020 0.0219 0.0219 0.0219 0.0219 500 +0.00(+0.00%)
Jul 09, 2020 0.0219 0.0219 0.0219 0.0219 1,000 +0.00(+8.96%)
Jul 08, 2020 0.0201 0.0201 0.0201 0.0201 5,000 -0.00(-7.80%)
Jul 07, 2020 0.0161 0.0218 0.0161 0.0218 4,000 -0.00(-2.24%)
Jul 06, 2020 0.0223 0.0223 0.0223 0.0223 1,000 +0.00(+0.00%)
Jul 02, 2020 0.0223 0.0223 0.0223 0.0223 1,000 +0.00(+11.50%)
Jul 01, 2020 0.0200 0.0200 0.0181 0.0200 41,000 -0.00(-15.97%)
Jun 30, 2020 0.0238 0.0238 0.0238 0.0238 1,000 +0.00(+0.00%)
Jun 26, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0238 0.0200 0.0238 1,100 +0.00(+0.00%)
Jun 24, 2020 0.0238 0.0238 0.0238 0.0238 2,000 +0.00(+0.00%)
Jun 19, 2020 0.0238 0.0238 0.0238 0 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0238 0.0200 0.0238 1,541 +0.00(+6.25%)
Jun 16, 2020 0.0224 0.0224 0.0224 0 +0.00(+27.27%)
Jun 15, 2020 0.0214 0.0239 0.0176 0.0176 88,000 -0.00(-17.76%)
Jun 12, 2020 0.0214 0.0214 0.0214 0.0214 1,100 -0.00(-2.73%)
Jun 11, 2020 0.0198 0.0220 0.0150 0.0220 2,310 +0.00(+11.68%)
Jun 10, 2020 0.0151 0.0197 0.0151 0.0197 1,100 -0.00(-0.51%)
Jun 09, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 08, 2020 0.0198 0.0198 0.0198 0.0198 1,050 +0.00(+0.00%)
Jun 05, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 04, 2020 0.0198 0.0198 0.0198 50 +0.00(+0.00%)
Jun 03, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+0.00%)
Jun 02, 2020 0.0198 0.0198 0.0198 0.0198 1,000 +0.00(+12.50%)
May 29, 2020 0.0176 0.0176 0.0176 0 -0.00(-20.72%)
May 28, 2020 0.0222 0.0222 0.0222 0.0222 1,000 +0.00(+9.90%)
May 22, 2020 0.0202 0.0202 0.0202 0 -0.00(-9.01%)
May 21, 2020 0.0243 0.0244 0.0222 0.0222 42,000 +0.00(+12.69%)
May 19, 2020 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+22.70%)
May 14, 2020 0.0163 0.0163 0.0163 50 +0.00(+0.00%)
May 11, 2020 0.0163 0.0163 0.0163 0 -0.00(-18.50%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 1,300 +0.00(+22.70%)
May 05, 2020 0.0163 0.0163 0.0163 0 +0.00(+12.41%)
May 04, 2020 0.0126 0.0145 0.0126 0.0145 3,000 -0.00(-11.04%)
May 01, 2020 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
Apr 29, 2020 0.0163 0.0163 0.0163 0 +0.00(+0.62%)
Apr 27, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Apr 24, 2020 0.0162 0.0162 0.0162 0.0162 1,000 +0.00(+0.00%)
Apr 23, 2020 0.0162 0.0162 0.0162 0.0162 1,000 +0.00(+7.28%)
Apr 21, 2020 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Apr 20, 2020 0.0200 0.0200 0.0200 6 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 08, 2020 0.0133 0.0160 0.0133 0.0160 5,100 -0.00(-15.79%)
Apr 03, 2020 0.0190 0.0190 0.0190 0 +0.00(+13.10%)
Mar 27, 2020 0.0168 0.0168 0.0168 0 +0.00(+0.00%)
Mar 25, 2020 0.0168 0.0168 0.0168 0 -0.00(-0.59%)
Mar 20, 2020 0.0169 0.0169 0.0169 0 +0.00(+29.01%)
Mar 19, 2020 0.0131 0.0131 0.0131 0.0131 2,100 +0.00(+0.00%)
Mar 18, 2020 0.0131 0.0131 0.0131 1 +0.00(+0.00%)
Mar 13, 2020 0.0131 0.0131 0.0131 0 -0.00(-12.67%)
Mar 12, 2020 0.0150 0.0150 0.0150 12 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 125,000 -0.00(-20.63%)
Mar 02, 2020 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Feb 28, 2020 0.0178 0.0189 0.0152 0.0189 20,200 -0.00(-5.50%)
Feb 25, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Feb 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+1.12%)
Feb 20, 2020 0.0178 0.0178 0.0178 0.0178 10,000 +0.01(+41.27%)
Feb 19, 2020 0.0126 0.0126 0.0126 0.0126 200 -0.01(-33.33%)
Feb 07, 2020 0.0189 0.0189 0.0189 0 +0.01(+37.96%)
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.