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

Liveworld Inc (OP: LVWD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 30, 2015 0.0371 0.0390 0.0371 0.0390 9,300 -0.00(-2.50%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+12.68%)
Nov 23, 2015 0.0355 221,013 -0.00(-8.03%)
Nov 20, 2015 0.0386 0.0386 0.0386 0.0386 150 -0.00(-3.50%)
Nov 19, 2015 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Nov 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Nov 12, 2015 0.0420 0.0500 0.0420 0.0420 69,800 -0.00(-5.83%)
Nov 11, 2015 0.0420 0.0446 0.0420 0.0446 98,500 +0.01(+17.37%)
Nov 10, 2015 0.0380 0.0380 0.0380 0.0380 200 -0.00(-0.26%)
Nov 09, 2015 0.0381 0.0381 0.0381 0.0381 781 -0.01(-22.24%)
Nov 06, 2015 0.0410 0.0429 0.0410 0.0490 14,000 +0.00(+8.17%)
Oct 26, 2015 0.0453 0.0453 0.0453 0 +0.00(+0.00%)
Oct 21, 2015 0.0453 0.0453 0.0453 0 +0.00(+0.00%)
Oct 20, 2015 0.0453 0.0453 0.0453 0.0453 5,000 +0.01(+20.80%)
Oct 16, 2015 0.0375 0.0375 0.0375 20 +0.00(+2.46%)
Oct 15, 2015 0.0366 0.0366 0.0366 0.0366 5,000 -0.00(-8.50%)
Oct 13, 2015 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Oct 12, 2015 0.0400 0.0400 0.0400 0.0400 26,500 -0.00(-0.74%)
Oct 09, 2015 0.0369 0.0403 0.0369 0.0403 10,735 +0.00(+9.81%)
Oct 07, 2015 0.0367 0.0367 0.0367 0 +0.00(+3.67%)
Oct 02, 2015 0.0354 0.0354 0.0354 0 -0.00(-5.85%)
Oct 01, 2015 0.0376 0.0376 0.0376 0.0376 3,333 +0.00(+6.21%)
Sep 29, 2015 0.0354 0.0354 0.0354 0 -0.00(-6.84%)
Sep 28, 2015 0.0400 0.0400 0.0350 0.0380 755,000 -0.00(-2.56%)
Sep 25, 2015 0.0426 0.0500 0.0390 0.0390 360,900 -0.00(-8.24%)
Sep 24, 2015 0.0425 0.0425 0.0425 0.0425 3,000 -0.01(-22.73%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 +0.01(+12.24%)
Sep 21, 2015 0.0442 0.0490 0.0425 0.0490 750 +0.01(+15.29%)
Sep 18, 2015 0.0425 0.0425 0.0425 0.0425 4,700 -0.00(-7.61%)
Sep 14, 2015 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +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.