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 (%)
Nov 27, 2002 0.0300 0.0350 0.0300 0.0300 13,200 +0.00(+0.00%)
Nov 26, 2002 0.0300 0.0350 0.0300 0.0300 1,700 +0.00(+0.00%)
Nov 25, 2002 0.0300 0.0400 0.0300 0.0300 8,600 -0.01(-14.29%)
Nov 22, 2002 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2002 0.0300 0.0350 0.0300 0.0350 15,100 +0.00(+0.00%)
Nov 20, 2002 0.0350 0.0350 0.0350 0.0350 9,500 -0.00(-12.50%)
Nov 19, 2002 0.0300 0.0400 0.0300 0.0400 16,100 +0.00(+14.29%)
Nov 18, 2002 0.0300 0.0350 0.0300 0.0350 800 +0.00(+0.00%)
Nov 15, 2002 0.0300 0.0400 0.0300 0.0350 62,200 +0.01(+16.67%)
Nov 14, 2002 0.0400 0.0400 0.0300 0.0300 20,700 -0.01(-25.00%)
Nov 13, 2002 0.0300 0.0400 0.0300 0.0400 15,300 +0.01(+33.33%)
Nov 12, 2002 0.0300 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Nov 11, 2002 0.0350 0.0350 0.0300 0.0300 1,000 -0.01(-25.00%)
Nov 08, 2002 0.0300 0.0400 0.0300 0.0400 4,000 +0.00(+14.29%)
Nov 07, 2002 0.0300 0.0350 0.0300 0.0350 23,600 +0.01(+16.67%)
Nov 06, 2002 0.0400 0.0400 0.0300 0.0300 1,300 +0.00(+0.00%)
Nov 05, 2002 0.0250 0.0400 0.0250 0.0300 21,500 -0.01(-14.29%)
Nov 04, 2002 0.0250 0.0350 0.0250 0.0350 2,000 +0.01(+40.00%)
Nov 01, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 31, 2002 0.0250 0.0350 0.0250 0.0250 3,100 +0.00(+0.00%)
Oct 30, 2002 0.0350 0.0350 0.0250 0.0250 13,600 +0.00(+0.00%)
Oct 29, 2002 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 28, 2002 0.0250 0.0250 0.0250 0.0250 200 -0.00(-16.67%)
Oct 25, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 23, 2002 0.0350 0.0350 0.0300 0.0300 1,000 -0.01(-33.33%)
Oct 22, 2002 0.0300 0.0450 0.0300 0.0450 1,200 +0.01(+28.57%)
Oct 21, 2002 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2002 0.0300 0.0300 0.0300 0.0350 10,100 +0.01(+40.00%)
Oct 17, 2002 0.0250 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Oct 16, 2002 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-28.57%)
Oct 15, 2002 0.0500 0.0500 0.0300 0.0350 75,600 -0.01(-30.00%)
Oct 14, 2002 0.0300 0.0500 0.0300 0.0500 1,300 +0.02(+66.67%)
Oct 11, 2002 0.0300 0.0300 0.0300 0.0300 1,100 +0.00(+0.00%)
Oct 10, 2002 0.0300 0.0350 0.0300 0.0300 6,000 -0.01(-14.29%)
Oct 09, 2002 0.0200 0.0350 0.0200 0.0350 140,900 +0.02(+75.00%)
Oct 08, 2002 0.0200 0.0200 0.0200 0.0200 800 +0.00(+0.00%)
Oct 07, 2002 0.0200 0.0200 0.0200 0.0200 1,800 +0.00(+0.00%)
Oct 04, 2002 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 03, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 02, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2002 0.0200 0.0200 0.0200 0.0200 17,400 +0.01(+33.33%)
Sep 27, 2002 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 26, 2002 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 25, 2002 0.0210 0.0250 0.0150 0.0150 48,900 -0.01(-40.00%)
Sep 24, 2002 0.0310 0.0310 0.0250 0.0250 40,300 -0.01(-19.35%)
Sep 23, 2002 0.0310 0.0310 0.0310 0.0310 200 +0.00(+3.33%)
Sep 20, 2002 0.0260 0.0300 0.0260 0.0300 34,300 +0.00(+15.38%)
Sep 19, 2002 0.0260 0.0260 0.0260 0.0260 100 +0.00(+0.00%)
Sep 18, 2002 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+0.00%)
Sep 17, 2002 0.0260 0.0260 0.0260 0.0260 6,700 +0.00(+0.00%)
Sep 16, 2002 0.0260 0.0260 0.0260 0.0260 400 +0.00(+0.00%)
Sep 13, 2002 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 12, 2002 0.0330 0.0330 0.0260 0.0260 1,700 +0.00(+0.00%)
Sep 11, 2002 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.00%)
Sep 10, 2002 0.0310 0.0310 0.0260 0.0260 26,000 -0.01(-18.75%)
Sep 09, 2002 0.0260 0.0320 0.0260 0.0320 18,900 +0.01(+23.08%)
Sep 06, 2002 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Sep 05, 2002 0.0260 0.0260 0.0260 0.0260 27,400 +0.00(+4.00%)
Sep 04, 2002 0.0250 0.0250 0.0250 0.0250 37,700 +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.