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 28, 2014 0.1680 0.1680 0.1680 0 -0.01(-3.95%)
Nov 26, 2014 0.1749 0.1749 0.1749 0 +0.03(+20.62%)
Nov 25, 2014 0.1450 0.1450 0.1450 0.1450 273 -0.03(-19.35%)
Nov 20, 2014 0.1798 0.1798 0.1798 50 +0.00(+0.06%)
Nov 19, 2014 0.1402 0.1797 0.1402 0.1797 1,700 -0.00(-0.06%)
Nov 18, 2014 0.1450 0.1798 0.1450 0.1798 1,500 +0.02(+12.37%)
Nov 17, 2014 0.1790 0.1790 0.1600 35,879 -0.02(-10.61%)
Nov 14, 2014 0.1790 0.1790 0.1790 0.1790 2,000 +0.02(+13.29%)
Nov 13, 2014 0.1750 0.1750 0.1580 0.1580 40,600 -0.02(-9.71%)
Nov 12, 2014 0.1700 0.1750 0.1700 0.1750 2,500 -0.00(-2.67%)
Nov 11, 2014 0.1590 0.1798 0.1590 0.1798 2,500 +0.03(+19.95%)
Nov 07, 2014 0.1499 0.1499 0.1499 0 +0.01(+11.04%)
Nov 06, 2014 0.1000 0.1799 0.1000 0.1350 34,300 -0.01(-6.90%)
Nov 05, 2014 0.1450 0.1450 0.1400 0.1450 26,600 +0.00(+3.57%)
Nov 04, 2014 0.1400 0.1405 0.1400 0.1400 16,325 +0.00(+0.00%)
Nov 03, 2014 0.1400 0.1400 0.1400 0.1400 7,042 -0.01(-9.68%)
Oct 29, 2014 0.1550 0.1550 0.1550 0 +0.01(+10.64%)
Oct 28, 2014 0.1401 0.1401 0.1401 0.1401 2,742 -0.01(-9.61%)
Oct 27, 2014 0.1401 0.1550 0.1401 0.1550 13,900 +0.00(+1.64%)
Oct 22, 2014 0.1500 0.1525 0.1500 0.1525 20,000 +0.01(+5.17%)
Oct 21, 2014 0.1450 0.1500 0.1445 0.1450 45,300 +0.00(+0.00%)
Oct 20, 2014 0.1450 0.1450 0.1450 0.1450 1,379 +0.00(+0.00%)
Oct 17, 2014 0.1381 0.1450 0.1381 0.1450 70,987 +0.00(+3.57%)
Oct 15, 2014 0.1200 0.1400 0.1200 0.1400 11,500 +0.01(+7.78%)
Oct 14, 2014 0.1400 0.1400 0.0402 0.1299 52,999 -0.03(-18.81%)
Oct 10, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 08, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 07, 2014 0.1402 0.1500 0.1402 0.1500 2,600 +0.00(+0.00%)
Oct 06, 2014 0.1500 0.1500 0.1499 0.1500 11,200 +0.00(+0.00%)
Oct 03, 2014 0.1510 0.1510 0.1500 0.1500 20,000 -0.01(-6.25%)
Sep 30, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 29, 2014 0.1600 0.1650 0.1600 0.1650 7,500 +0.00(+0.00%)
Sep 26, 2014 0.1500 0.1650 0.1500 0.1650 10,400 +0.01(+6.45%)
Sep 25, 2014 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+5.08%)
Sep 24, 2014 0.1400 0.1475 0.1400 0.1475 13,800 +0.01(+4.54%)
Sep 23, 2014 0.1411 0.1411 0.1411 0.1411 28,500 -0.01(-5.93%)
Sep 22, 2014 0.1375 0.1600 0.1350 0.1500 14,250 +0.01(+7.14%)
Sep 19, 2014 0.1450 0.1650 0.1400 0.1400 214,978 -0.00(-3.45%)
Sep 18, 2014 0.1449 0.1450 0.1449 0.1450 10,500 +0.00(+3.57%)
Sep 17, 2014 0.1450 0.1500 0.1400 0.1400 135,323 -0.01(-6.67%)
Sep 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2014 0.1550 0.1500 0.1500 12,550 -0.01(-3.23%)
Sep 11, 2014 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Sep 10, 2014 0.1561 0.1550 0.1550 131,500 -0.00(-0.70%)
Sep 08, 2014 0.1561 0.1561 0.1561 0 +0.00(+0.13%)
Sep 05, 2014 0.1559 0.1559 0.1559 0.1559 200 -0.01(-8.29%)
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.