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 (%)
Dec 31, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Dec 30, 2021 0.2000 0.2000 0.1800 0.1800 2,260 -0.02(-10.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Dec 28, 2021 0.1900 0.1900 0.1700 0.1700 10,503 -0.03(-15.00%)
Dec 27, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 23, 2021 0.1780 0.2000 0.1700 0.1700 20,001 -0.02(-8.60%)
Dec 22, 2021 0.2000 0.2000 0.1860 0.1860 2,000 +0.00(+1.86%)
Dec 21, 2021 0.1652 0.2000 0.1652 0.1826 3,651 -0.02(-8.70%)
Dec 20, 2021 0.1700 0.2000 0.1600 0.2000 50,311 +0.02(+8.11%)
Dec 17, 2021 0.1777 0.2000 0.1700 0.1850 10,650 -0.01(-2.63%)
Dec 16, 2021 0.1900 0.2000 0.1900 0.1900 6,351 -0.01(-5.00%)
Dec 15, 2021 0.2000 0.2000 0.1530 0.2000 52,257 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2600 0.2000 0.2000 74,595 -0.01(-4.76%)
Dec 13, 2021 0.2600 0.2600 0.1850 0.2100 120,329 +0.04(+20.00%)
Dec 10, 2021 0.1750 0.1750 0.1750 0.1750 15,000 -0.02(-8.38%)
Dec 08, 2021 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 4,112 +0.01(+4.71%)
Dec 06, 2021 0.1800 0.1910 0.1800 0.1910 30,500 +0.03(+15.76%)
Dec 02, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 01, 2021 0.1650 0.1650 0.1650 0.1650 600 -0.01(-8.33%)
Nov 30, 2021 0.1725 0.1687 0.1687 0.1800 76,048 +0.01(+6.70%)
Nov 29, 2021 0.1650 0.1725 0.1650 0.1687 11,050 -0.00(-0.76%)
Nov 26, 2021 0.1700 0.1700 0.1700 0.1700 11,500 +0.01(+3.03%)
Nov 24, 2021 0.1900 0.1900 0.1650 0.1650 11,600 -0.01(-2.94%)
Nov 23, 2021 0.1850 0.1850 0.1700 0.1700 51,500 +0.00(+0.00%)
Nov 22, 2021 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-10.53%)
Nov 18, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 17, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.01(+7.25%)
Nov 16, 2021 0.1725 0.1725 0.1725 0.1725 1,200 -0.01(-4.17%)
Nov 12, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Nov 11, 2021 0.1500 0.1900 0.1400 0.1850 253,999 +0.05(+42.31%)
Nov 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 05, 2021 0.1300 0.1300 0.1300 0.1300 139 -0.02(-13.33%)
Nov 04, 2021 0.1500 0.1500 0.1500 0.1500 3,063 +0.00(+0.00%)
Nov 02, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2021 0.1391 0.1551 0.1391 0.1500 18,098 +0.02(+15.38%)
Oct 29, 2021 0.1300 0.1300 0.1300 0.1300 5,002 +0.00(+0.00%)
Oct 26, 2021 0.1300 0.1300 0.1300 0.1300 10,353 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 18, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 14, 2021 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 12, 2021 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 01, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 30, 2021 0.1100 0.1200 0.1100 0.1200 68,567 +0.01(+9.09%)
Sep 29, 2021 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 28, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+2.14%)
Sep 24, 2021 0.1077 0.1077 0.1077 0 +0.00(+1.60%)
Sep 17, 2021 0.1060 0.1060 0.1060 33 +0.00(+0.00%)
Sep 16, 2021 0.1060 0.1060 0.1060 0.1060 100 +0.00(+0.00%)
Sep 15, 2021 0.1060 0.1060 0.1060 0.1060 1,600 -0.03(-24.29%)
Sep 14, 2021 0.1051 0.1400 0.1050 0.1400 25,500 +0.04(+33.33%)
Sep 09, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 07, 2021 0.1050 0.1050 0.1050 0 -0.03(-24.95%)
Sep 03, 2021 0.1399 0.1399 0.1000 0.1399 2,413 +0.04(+39.90%)
Sep 02, 2021 0.1010 0.1010 0.1000 0.1000 47,187 +0.00(+0.00%)
Aug 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2021 0.1010 0.1010 0.1000 0.1000 42,600 -0.05(-33.29%)
Aug 27, 2021 0.1000 0.1499 0.1000 0.1499 12,960 +0.01(+7.07%)
Aug 26, 2021 0.1100 0.1400 0.1050 0.1400 51,000 +0.03(+27.27%)
Aug 25, 2021 0.1100 0.1200 0.1010 0.1100 115,100 -0.02(-15.38%)
Aug 24, 2021 0.1200 0.1500 0.1000 0.1300 156,650 +0.00(+1.56%)
Aug 23, 2021 0.0988 0.1280 0.0905 0.1280 169,995 +0.06(+77.78%)
Aug 19, 2021 0.0720 0.0720 0.0720 0 -0.03(-27.86%)
Aug 18, 2021 0.0610 0.0999 0.0610 0.0998 9,493 -0.00(-0.10%)
Aug 17, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Aug 16, 2021 0.0999 0.0999 0.0999 0.0999 1,500 +0.02(+24.88%)
Aug 11, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0 +0.03(+51.52%)
Aug 05, 2021 0.0660 0.0660 0.0660 0.0660 207 -0.01(-12.00%)
Aug 03, 2021 0.0750 0.0750 0.0750 20 -0.01(-6.25%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Jul 28, 2021 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Jul 27, 2021 0.0604 0.0700 0.0600 0.0700 38,691 +0.01(+7.69%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+6.04%)
Jul 23, 2021 0.0613 0.0613 0.0613 0.0613 400 -0.01(-12.43%)
Jul 20, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 31,300 +0.01(+7.69%)
Jul 15, 2021 0.0750 0.0750 0.0650 0.0650 146,500 -0.06(-48.82%)
Jul 14, 2021 0.0750 0.1270 0.0750 0.1270 13,300 +0.03(+27.00%)
Jul 13, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+24.22%)
Jul 09, 2021 0.0805 0.0805 0.0805 0 -0.02(-19.50%)
Jul 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2021 0.1000 0.1300 0.1000 0.1000 3,200 -0.03(-23.08%)
Jun 29, 2021 0.1300 0.1300 0.1300 0.1300 405 +0.07(+116.67%)
Jun 25, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jun 22, 2021 0.0700 0.0700 0.0700 0 -0.03(-29.29%)
Jun 18, 2021 0.0990 0.0990 0.0990 2 +0.04(+65.00%)
Jun 17, 2021 0.0600 0.0795 0.0600 0.0600 51,000 -0.01(-7.69%)
Jun 16, 2021 0.0710 0.0710 0.0650 0.0650 173,500 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0820 0.0650 0.0650 331,900 +0.00(+0.00%)
Jun 14, 2021 0.0820 0.0935 0.0650 0.0650 130,028 -0.01(-15.58%)
Jun 11, 2021 0.0650 0.0770 0.0650 0.0770 76,950 +0.02(+28.33%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 8,100 -0.01(-14.29%)
Jun 08, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2021 0.0775 0.0800 0.0750 0.0750 197,860 +0.00(+0.00%)
Jun 04, 2021 0.0450 0.0750 0.0450 0.0750 12,640 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 01, 2021 0.0900 0.0900 0.0700 0.0900 1,277 +0.01(+12.50%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 10,005 -0.01(-11.11%)
May 27, 2021 0.0750 0.0900 0.0750 0.0900 32,500 +0.01(+20.00%)
May 25, 2021 0.0750 0.0750 0.0750 10 -0.01(-6.25%)
May 24, 2021 0.0750 0.0800 0.0750 0.0800 16,100 +0.01(+14.12%)
May 21, 2021 0.0701 0.0701 0.0701 0.0701 10,000 -0.01(-12.38%)
May 20, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 40,000 -0.02(-19.92%)
May 18, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.01(+11.00%)
May 13, 2021 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
May 12, 2021 0.0909 0.0909 0.0909 0.0909 200 +0.00(+0.00%)
May 11, 2021 0.0909 0.1490 0.0909 0.0909 800 -0.01(-9.10%)
May 10, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
May 05, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
May 03, 2021 0.1001 0.1001 0.1001 0 -0.02(-19.60%)
Apr 30, 2021 0.1245 0.1245 0.1245 0.1245 500 +0.02(+24.50%)
Apr 29, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1000 0.0976 0.1000 95,000 +0.00(+0.00%)
Apr 27, 2021 0.1211 0.1211 0.0924 0.1000 26,000 -0.02(-17.49%)
Apr 23, 2021 0.1212 0.1212 0.1212 0 +0.01(+5.30%)
Apr 22, 2021 0.1249 0.1249 0.1151 0.1151 540 -0.04(-28.02%)
Apr 21, 2021 0.1599 0.1599 0.1599 0.1599 300 +0.02(+18.53%)
Apr 19, 2021 0.1349 0.1349 0.1349 0 +0.01(+7.92%)
Apr 15, 2021 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 14, 2021 0.1105 0.1355 0.1100 0.1350 55,364 -0.01(-10.00%)
Apr 13, 2021 0.1500 0.1500 0.1500 0.1500 200 +0.02(+15.38%)
Apr 12, 2021 0.1500 0.1500 0.1100 0.1300 2,300 -0.01(-7.08%)
Apr 09, 2021 0.1300 0.1399 0.1100 0.1399 26,800 -0.01(-6.67%)
Apr 08, 2021 0.1499 0.1499 0.1499 0.1499 200 +0.02(+15.31%)
Apr 07, 2021 0.1300 0.1300 0.1300 0.1300 400 -0.02(-12.16%)
Apr 05, 2021 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Apr 01, 2021 0.1200 0.1400 0.1200 0.1400 2,400 +0.00(+0.07%)
Mar 31, 2021 0.1500 0.1500 0.1000 0.1399 248,300 -0.01(-6.73%)
Mar 30, 2021 0.1202 0.1500 0.1202 0.1500 20,300 +0.03(+24.48%)
Mar 29, 2021 0.1205 0.1205 0.1205 0.1205 200 +0.00(+0.84%)
Mar 26, 2021 0.1195 0.1195 0.1195 0.1195 200 +0.00(+1.27%)
Mar 24, 2021 0.1180 0.1180 0.1180 0 +0.01(+11.53%)
Mar 23, 2021 0.1205 0.1205 0.1058 0.1058 1,200 -0.04(-28.47%)
Mar 22, 2021 0.1479 0.1479 0.1479 5 +0.00(+0.00%)
Mar 19, 2021 0.0950 0.1479 0.0950 0.1479 300 -0.00(-1.40%)
Mar 18, 2021 0.1500 0.1500 0.1500 0.1500 100 +0.02(+20.00%)
Mar 16, 2021 0.1250 0.1250 0.1250 0 -0.01(-4.21%)
Mar 15, 2021 0.1100 0.1305 0.1100 0.1305 10,200 +0.01(+5.24%)
Mar 12, 2021 0.1300 0.1300 0.1010 0.1240 106,000 -0.01(-4.25%)
Mar 11, 2021 0.1580 0.1600 0.1000 0.1295 81,060 -0.02(-12.44%)
Mar 10, 2021 0.0910 0.1479 0.0910 0.1479 1,100 +0.02(+15.55%)
Mar 09, 2021 0.1280 0.1280 0.1280 0.1280 350 +0.01(+6.67%)
Mar 08, 2021 0.1200 0.1200 0.1000 0.1200 3,000 -0.02(-17.24%)
Mar 05, 2021 0.1450 0.1450 0.1450 0.1450 300 -0.01(-3.33%)
Mar 04, 2021 0.1292 0.1500 0.0910 0.1500 18,000 -0.01(-6.25%)
Mar 03, 2021 0.1600 0.1600 0.1600 0.1600 200 +0.02(+14.29%)
Mar 02, 2021 0.1760 0.1760 0.1100 0.1400 109,500 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Feb 24, 2021 0.1380 0.1720 0.1030 0.1400 22,627 -0.04(-20.45%)
Feb 23, 2021 0.1760 0.1760 0.1760 0.1760 200 +0.05(+44.26%)
Feb 22, 2021 0.1500 0.1500 0.1220 0.1220 450 +0.00(+1.67%)
Feb 19, 2021 0.1400 0.1400 0.1100 0.1200 800 +0.00(+0.00%)
Feb 18, 2021 0.1200 0.1200 0.1200 3 +0.00(+0.00%)
Feb 17, 2021 0.1181 0.1200 0.1181 0.1200 75,775 +0.00(+0.00%)
Feb 16, 2021 0.1100 0.1490 0.1100 0.1200 63,401 +0.00(+0.00%)
Feb 12, 2021 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Feb 11, 2021 0.1150 0.1200 0.1150 0.1200 74,685 +0.00(+0.00%)
Feb 10, 2021 0.1200 0.1200 0.1105 0.1200 120,000 +0.00(+0.00%)
Feb 09, 2021 0.1400 0.1400 0.1200 0.1200 46,809 -0.01(-7.69%)
Feb 08, 2021 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Feb 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2021 0.1300 0.1300 0.1300 0.1300 36,800 +0.01(+8.33%)
Feb 02, 2021 0.1200 0.1200 0.1200 0.1200 10,900 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1200 0.1200 5,725 +0.00(+3.81%)
Jan 29, 2021 0.1110 0.1200 0.1110 0.1156 31,100 +0.01(+5.09%)
Jan 28, 2021 0.1120 0.1120 0.1100 0.1100 40,444 -0.00(-1.79%)
Jan 27, 2021 0.1100 0.1200 0.1100 0.1120 60,500 +0.00(+1.82%)
Jan 26, 2021 0.1100 0.1100 0.1001 0.1100 75,102 -0.03(-20.29%)
Jan 25, 2021 0.1380 0.1380 0.1380 0.1380 1,000 -0.00(-1.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 1,300 +0.03(+27.27%)
Jan 20, 2021 0.1100 0.1120 0.1100 0.1100 139,201 -0.03(-21.43%)
Jan 19, 2021 0.2000 0.2000 0.1100 0.1400 29,550 +0.02(+16.67%)
Jan 15, 2021 0.1195 0.1200 0.1020 0.1200 64,500 +0.00(+0.84%)
Jan 14, 2021 0.1099 0.1190 0.1050 0.1190 12,050 +0.01(+10.19%)
Jan 13, 2021 0.1100 0.1100 0.1050 0.1080 11,300 -0.00(-1.82%)
Jan 12, 2021 0.0960 0.1100 0.0900 0.1100 113,781 +0.02(+22.22%)
Jan 11, 2021 0.0800 0.0900 0.0750 0.0900 26,600 -0.01(-6.25%)
Jan 08, 2021 0.0753 0.0960 0.0700 0.0960 3,200 +0.01(+7.87%)
Jan 07, 2021 0.0665 0.0890 0.0580 0.0890 149,296 +0.01(+20.27%)
Jan 05, 2021 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
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.