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 (%)
Nov 28, 2003 0.2800 0.2800 0.2800 0.2800 1,000 +0.23(+460.00%)
Nov 26, 2003 0.0500 0.0500 0.0500 0.0500 42,778 -0.10(-66.67%)
Nov 25, 2003 0.2800 0.2800 0.0500 0.1500 38,051 -0.08(-34.78%)
Nov 24, 2003 0.0500 0.0500 0.0500 0.2300 10,500 +0.09(+64.29%)
Nov 21, 2003 0.1400 0.1400 0.1400 0.1400 45,000 -0.06(-30.00%)
Nov 20, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2003 0.0500 0.0500 0.0500 0.2000 19,000 +0.15(+300.00%)
Nov 18, 2003 0.0500 0.0500 0.0500 0.0500 360 +0.00(+0.00%)
Nov 17, 2003 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Nov 14, 2003 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 13, 2003 0.0500 0.0500 0.0500 0.0500 4,441 -0.15(-75.00%)
Nov 12, 2003 0.0500 0.0500 0.0500 0.2000 10,200 +0.15(+300.00%)
Nov 11, 2003 0.0500 0.0500 0.0500 0.0500 650 +0.00(+0.00%)
Nov 10, 2003 0.0500 0.0500 0.0500 0.0500 150 +0.00(+0.00%)
Nov 07, 2003 0.0500 0.0500 0.0500 0.0500 1,425 +0.00(+0.00%)
Nov 06, 2003 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 05, 2003 0.0500 0.0500 0.0500 0.0500 10,000 -0.15(-75.00%)
Nov 04, 2003 0.0500 0.0500 0.0500 0.2000 335 +0.15(+300.00%)
Nov 03, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2003 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Oct 30, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2003 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Oct 28, 2003 0.0500 0.0500 0.0500 0.0500 6,800 +0.00(+0.00%)
Oct 27, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2003 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Oct 23, 2003 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+0.00%)
Oct 22, 2003 0.0500 0.1500 0.0500 0.0500 49,400 -0.25(-83.33%)
Oct 21, 2003 0.1000 0.2300 0.1000 0.3000 68,200 +0.23(+328.57%)
Oct 20, 2003 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Oct 17, 2003 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 16, 2003 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 15, 2003 0.0700 0.0700 0.0700 0.0700 6,300 +0.00(+0.00%)
Oct 14, 2003 0.0700 0.0700 0.0700 0.0700 300 -0.03(-30.00%)
Oct 13, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2003 0.1000 0.1000 0.1000 0.1000 15,700 +0.00(+0.00%)
Oct 09, 2003 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Oct 08, 2003 0.1000 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Oct 07, 2003 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 06, 2003 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Oct 03, 2003 0.1800 0.1900 0.1400 0.1000 39,000 +0.07(+185.71%)
Oct 02, 2003 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Oct 01, 2003 0.0350 0.0350 0.0350 0.0350 5,000 -0.21(-86.00%)
Sep 30, 2003 0.2500 0.2500 0.0350 0.2500 2,200 +0.21(+614.29%)
Sep 29, 2003 0.0350 0.0350 0.0350 0.0350 1,000 -0.14(-80.56%)
Sep 26, 2003 0.0350 0.0500 0.0350 0.1800 900 -0.02(-10.00%)
Sep 25, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2003 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2003 0.0500 0.2000 0.0350 0.2000 7,900 +0.00(+0.00%)
Sep 22, 2003 0.0500 0.2000 0.0350 0.2000 8,200 +0.15(+300.00%)
Sep 19, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 18, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 16, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2003 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Sep 12, 2003 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Sep 11, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 10, 2003 0.0500 0.0500 0.0500 0.0500 3,300 +0.01(+42.86%)
Sep 09, 2003 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 08, 2003 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 05, 2003 0.0350 0.0350 0.0350 0.0350 100 -0.01(-30.00%)
Sep 03, 2003 0.2500 0.2500 0.2500 0.0500 500 -0.20(-80.00%)
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.