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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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, 2020 0.0502 0.0950 0.0502 0.0950 43,470 +0.00(+0.00%)
Nov 27, 2020 0.0950 0.0950 0.0950 0.0950 800 +0.01(+8.57%)
Nov 25, 2020 0.0800 0.0950 0.0725 0.0875 29,400 +0.01(+9.37%)
Nov 24, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0600 0.0800 89,316 +0.01(+10.34%)
Nov 20, 2020 0.0848 0.0850 0.0700 0.0725 8,900 +0.00(+0.00%)
Nov 19, 2020 0.0678 0.0725 0.0678 0.0725 2,485 -0.02(-19.44%)
Nov 18, 2020 0.0595 0.0900 0.0548 0.0900 208,300 +0.03(+51.26%)
Nov 17, 2020 0.0595 0.0595 0.0595 0.0595 500 -0.00(-0.83%)
Nov 16, 2020 0.0597 0.0600 0.0550 0.0600 22,200 +0.02(+38.57%)
Nov 13, 2020 0.0515 0.0597 0.0433 0.0433 4,900 -0.02(-27.47%)
Nov 12, 2020 0.0580 0.0597 0.0580 0.0597 15,100 +0.00(+0.00%)
Nov 11, 2020 0.0509 0.0597 0.0509 0.0597 400 +0.00(+0.00%)
Nov 09, 2020 0.0597 0.0597 0.0597 0 +0.00(+0.00%)
Nov 06, 2020 0.0597 0.0597 0.0597 0.0597 500 +0.00(+8.55%)
Nov 05, 2020 0.0597 0.0597 0.0500 0.0550 1,200 +0.01(+36.82%)
Nov 04, 2020 0.0550 0.0597 0.0402 0.0402 4,212 -0.02(-32.66%)
Nov 02, 2020 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Oct 30, 2020 0.0500 0.0598 0.0500 0.0598 1,000 -0.00(-0.33%)
Oct 29, 2020 0.0600 0.0600 0.0450 0.0600 4,000 +0.01(+20.00%)
Oct 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0500 0.0400 0.0500 2,000 +0.00(+0.00%)
Oct 21, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-9.91%)
Oct 16, 2020 0.0455 0.0600 0.0407 0.0555 156,400 +0.01(+11.00%)
Oct 15, 2020 0.0413 0.0500 0.0369 0.0500 6,011 +0.01(+21.07%)
Oct 14, 2020 0.0325 0.0413 0.0325 0.0413 3,185 -0.00(-2.82%)
Oct 13, 2020 0.0413 0.0500 0.0325 0.0425 6,100 +0.00(+2.91%)
Oct 12, 2020 0.0350 0.0413 0.0350 0.0413 1,000 -0.00(-2.82%)
Oct 09, 2020 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+2.91%)
Oct 08, 2020 0.0378 0.0430 0.0325 0.0413 19,074 +0.00(+9.26%)
Oct 06, 2020 0.0378 0.0378 0.0378 0 -0.00(-4.79%)
Oct 02, 2020 0.0397 0.0397 0.0397 0 +0.00(+0.25%)
Oct 01, 2020 0.0354 0.0396 0.0354 0.0396 10,500 +0.00(+11.86%)
Sep 29, 2020 0.0354 0.0354 0.0354 0 -0.00(-11.50%)
Sep 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+12.99%)
Sep 22, 2020 0.0269 0.0354 0.0269 0.0354 1,500 -0.01(-19.36%)
Sep 21, 2020 0.0260 0.0439 0.0260 0.0439 2,700 +0.00(+0.00%)
Sep 18, 2020 0.0439 0.0439 0.0439 0.0439 500 +0.00(+0.00%)
Sep 17, 2020 0.0345 0.0439 0.0260 0.0439 1,900 +0.00(+0.00%)
Sep 15, 2020 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Sep 11, 2020 0.0439 0.0439 0.0439 0 -0.00(-1.57%)
Sep 10, 2020 0.0302 0.0446 0.0267 0.0446 74,797 +0.00(+1.36%)
Sep 09, 2020 0.0396 0.0440 0.0302 0.0440 2,072 +0.00(+11.11%)
Sep 08, 2020 0.0396 0.0396 0.0302 0.0396 26,500 -0.01(-12.00%)
Sep 04, 2020 0.0398 0.0450 0.0398 0.0450 1,000 +0.01(+28.57%)
Sep 03, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+5.11%)
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.