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

Liveworld Inc (OP: LVWD )

0.1650 UNCHANGED
Last 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 (%)
Oct 31, 2005 0.5000 0.5000 0.4200 0.4200 39,400 -0.04(-8.70%)
Oct 28, 2005 0.4400 0.4800 0.4400 0.4600 2,400 +0.02(+4.55%)
Oct 27, 2005 0.4400 0.4400 0.4400 0.4400 1,000 -0.04(-8.33%)
Oct 26, 2005 0.4600 0.5000 0.4600 0.4800 15,975 +0.01(+2.13%)
Oct 25, 2005 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Oct 24, 2005 0.4400 0.5300 0.4400 0.5000 8,500 +0.03(+6.38%)
Oct 21, 2005 0.4600 0.4900 0.4600 0.4700 1,475 +0.01(+2.17%)
Oct 20, 2005 0.4500 0.4600 0.4500 0.4600 2,200 +0.01(+2.22%)
Oct 19, 2005 0.4400 0.4500 0.4400 0.4500 3,400 +0.00(+0.00%)
Oct 18, 2005 0.4500 0.4500 0.4500 0.4500 800 +0.00(+0.00%)
Oct 17, 2005 0.5600 0.5600 0.4500 0.4500 5,600 +0.00(+0.00%)
Oct 14, 2005 0.4400 0.4500 0.4400 0.4500 2,115 -0.03(-6.25%)
Oct 13, 2005 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 12, 2005 0.4600 0.4800 0.4600 0.4800 16,000 +0.00(+0.00%)
Oct 11, 2005 0.4400 0.5600 0.4400 0.4800 1,260 +0.04(+9.09%)
Oct 10, 2005 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Oct 07, 2005 0.5500 0.5500 0.4400 0.4400 6,700 -0.04(-8.33%)
Oct 06, 2005 0.4400 0.4800 0.4400 0.4800 2,600 -0.07(-12.73%)
Oct 05, 2005 0.4400 0.5900 0.4400 0.5500 2,555 +0.11(+25.00%)
Oct 04, 2005 0.4400 0.4400 0.4400 0.4400 100 -0.08(-15.38%)
Oct 03, 2005 0.4400 0.5200 0.4400 0.5200 16,835 +0.07(+15.56%)
Sep 30, 2005 0.4400 0.4500 0.4400 0.4500 2,320 +0.02(+4.65%)
Sep 29, 2005 0.4300 0.5800 0.4300 0.4300 2,318 -0.16(-27.73%)
Sep 28, 2005 0.4500 0.5950 0.4500 0.5950 1,600 +0.09(+19.00%)
Sep 27, 2005 0.5950 0.5950 0.4500 0.5000 3,660 +0.05(+11.11%)
Sep 26, 2005 0.4500 0.4500 0.4500 0.4500 3,792 +0.01(+2.27%)
Sep 23, 2005 0.4400 0.4400 0.4400 0.4400 601 -0.06(-12.00%)
Sep 22, 2005 0.4500 0.5000 0.4500 0.5000 13,305 -0.05(-9.09%)
Sep 21, 2005 0.4500 0.5500 0.4500 0.5500 4,985 +0.05(+10.00%)
Sep 20, 2005 0.4500 0.5000 0.4500 0.5000 1,822 +0.05(+11.11%)
Sep 19, 2005 0.4500 0.4500 0.4500 0.4500 200 -0.10(-18.18%)
Sep 16, 2005 0.4600 0.5500 0.4300 0.5500 29,020 +0.03(+5.77%)
Sep 15, 2005 0.5200 0.5200 0.5200 0.5200 165 +0.01(+1.96%)
Sep 14, 2005 0.5100 0.5200 0.5000 0.5100 75,000 +0.01(+2.00%)
Sep 13, 2005 0.6000 0.6000 0.4800 0.5000 11,516 +0.02(+4.17%)
Sep 12, 2005 0.4800 0.4800 0.4800 0.4800 5,050 +0.00(+0.00%)
Sep 09, 2005 0.4800 0.4800 0.4800 0.4800 750 -0.04(-7.69%)
Sep 08, 2005 0.4800 0.5500 0.4800 0.5200 5,670 +0.00(+0.00%)
Sep 07, 2005 0.5000 0.5200 0.5000 0.5200 2,400 +0.04(+8.33%)
Sep 06, 2005 0.4700 0.5200 0.4700 0.4800 10,276 +0.00(+0.00%)
Sep 02, 2005 0.4800 0.4900 0.4800 0.4800 1,400 +0.00(+0.00%)
Sep 01, 2005 0.4800 0.5100 0.4800 0.4800 3,800 -0.03(-5.88%)
Aug 31, 2005 0.5300 0.5500 0.4400 0.5100 34,250 -0.03(-5.56%)
Aug 30, 2005 0.5200 0.5400 0.5200 0.5400 2,300 +0.03(+5.88%)
Aug 29, 2005 0.5500 0.6500 0.5100 0.5100 16,050 -0.04(-7.27%)
Aug 26, 2005 0.5500 0.5500 0.5500 0.5500 864 +0.02(+3.77%)
Aug 25, 2005 0.6500 0.6500 0.5300 0.5300 15,400 -0.17(-24.29%)
Aug 24, 2005 0.5300 0.7000 0.5300 0.7000 7,100 +0.18(+34.62%)
Aug 23, 2005 0.5200 0.5200 0.5200 0.5200 506 +0.00(+0.00%)
Aug 22, 2005 0.5200 0.6000 0.5200 0.5200 6,500 -0.08(-13.33%)
Aug 19, 2005 0.5500 0.6000 0.5500 0.6000 3,860 +0.05(+9.09%)
Aug 18, 2005 0.5500 0.6500 0.5500 0.5500 8,501 -0.10(-15.38%)
Aug 17, 2005 0.6500 0.6500 0.6500 0.6500 100 +0.09(+16.07%)
Aug 16, 2005 0.6500 0.6500 0.5200 0.5600 15,250 -0.09(-13.85%)
Aug 15, 2005 0.4900 0.6500 0.4900 0.6500 110,900 +0.16(+32.65%)
Aug 12, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 11, 2005 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 10, 2005 0.4900 0.5000 0.4500 0.4900 53,810 +0.05(+11.36%)
Aug 09, 2005 0.4400 0.4500 0.4400 0.4400 14,800 +0.00(+0.00%)
Aug 08, 2005 0.5000 0.5000 0.4400 0.4400 33,500 -0.05(-10.20%)
Aug 05, 2005 0.5000 0.5000 0.4900 0.4900 12,650 +0.00(+0.00%)
Aug 04, 2005 0.4900 0.5000 0.4400 0.4900 27,450 +0.00(+0.00%)
Aug 03, 2005 0.4400 0.4900 0.4200 0.4900 26,002 +0.04(+8.89%)
Aug 02, 2005 0.4300 0.4900 0.4300 0.4500 1,686 +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.