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 (%)
Dec 31, 2008 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 30, 2008 0.0400 0.0400 0.0400 0.0400 35,600 -0.00(-11.11%)
Dec 29, 2008 0.0450 0.0450 0.0450 0.0450 5,800 +0.00(+0.00%)
Dec 26, 2008 0.0450 0.0450 0.0450 0.0450 10,000 -0.03(-40.00%)
Dec 24, 2008 0.0750 0.0750 0.0750 0.0750 200 +0.03(+66.67%)
Dec 23, 2008 0.0400 0.0450 0.0350 0.0450 3,540 +0.01(+28.57%)
Dec 22, 2008 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 19, 2008 0.0350 0.0350 0.0350 0.0350 400 -0.00(-12.50%)
Dec 18, 2008 0.0350 0.0400 0.0350 0.0400 14,015 -0.01(-20.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 15, 2008 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Dec 11, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2008 0.0400 0.0500 0.0400 0.0500 39,000 +0.04(+233.33%)
Dec 09, 2008 0.0400 0.0400 0.0150 0.0150 48,418 -0.01(-50.00%)
Dec 08, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 03, 2008 0.0500 0.0500 0.0100 0.0300 66,595 -0.02(-40.00%)
Dec 01, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2008 0.0500 0.0500 0.0100 0.0500 27,000 -0.04(-44.44%)
Nov 26, 2008 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Nov 25, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2008 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Nov 21, 2008 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0900 0.0800 0.0900 5,100 +0.02(+28.57%)
Nov 19, 2008 0.0700 0.0700 0.0700 0.0700 4,100 +0.01(+7.69%)
Nov 18, 2008 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Nov 17, 2008 0.0550 0.0700 0.0550 0.0650 34,257 -0.01(-7.14%)
Nov 14, 2008 0.0500 0.0700 0.0500 0.0700 6,200 +0.02(+40.00%)
Nov 13, 2008 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Nov 12, 2008 0.0600 0.0600 0.0600 0.0600 10,466 -0.02(-25.00%)
Nov 11, 2008 0.0500 0.0900 0.0500 0.0800 78,507 +0.00(+0.00%)
Nov 07, 2008 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2008 0.0800 0.0800 0.0800 0.0800 10,000 -0.05(-38.46%)
Nov 05, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 04, 2008 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 03, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 31, 2008 0.0900 0.1300 0.0900 0.1300 2,900 +0.00(+0.00%)
Oct 30, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 29, 2008 0.1300 0.1300 0.1300 0.1300 100 +0.04(+44.44%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 940 +0.00(+0.00%)
Oct 27, 2008 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2008 0.1000 0.1100 0.0900 0.0900 40,100 -0.01(-10.00%)
Oct 22, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2008 0.0700 0.1000 0.0700 0.1000 5,150 +0.01(+17.65%)
Oct 20, 2008 0.1000 0.1000 0.0700 0.0850 35,201 -0.04(-34.62%)
Oct 17, 2008 0.1050 0.1300 0.0900 0.1300 23,888 +0.04(+52.94%)
Oct 16, 2008 0.0850 0.0850 0.0850 0.0850 26,294 +0.01(+21.43%)
Oct 14, 2008 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2008 0.0700 0.0700 0.0700 0.0700 6,600 -0.04(-36.36%)
Oct 10, 2008 0.1000 0.1300 0.0700 0.1100 63,063 -0.02(-15.38%)
Oct 09, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Oct 08, 2008 0.1800 0.1800 0.1300 0.1300 13,100 -0.05(-27.78%)
Oct 07, 2008 0.2300 0.2300 0.1300 0.1800 140,950 -0.05(-21.74%)
Oct 06, 2008 0.2300 0.2300 0.2300 0.2300 100 +0.08(+53.33%)
Oct 03, 2008 0.1500 0.1500 0.1500 0.1500 1,100 +0.00(+0.00%)
Oct 02, 2008 0.1500 0.1500 0.1500 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.