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: 3:41 PM EDT, Jun 18, 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, 2012 0.2550 0.2550 0.2550 0 +0.02(+10.77%)
Dec 28, 2012 0.2302 0.2302 0.2302 0.2302 500 -0.02(-9.37%)
Dec 27, 2012 0.2540 0.2540 0.2540 0.2540 100 -0.01(-4.11%)
Dec 26, 2012 0.2500 0.2649 0.2500 0.2649 10,637 -0.00(-1.85%)
Dec 18, 2012 0.2699 0.2699 0.2699 0 +0.01(+3.81%)
Dec 14, 2012 0.2600 0.2600 0.2600 0 -0.01(-3.35%)
Dec 13, 2012 0.2550 0.2799 0.2302 0.2690 43,606 -0.01(-3.86%)
Dec 12, 2012 0.2511 0.2798 0.2511 0.2798 765 -0.00(-0.04%)
Dec 11, 2012 0.2510 0.2800 0.2510 0.2799 5,250 +0.01(+3.67%)
Dec 10, 2012 0.2650 0.2800 0.2400 0.2700 52,590 -0.01(-3.57%)
Dec 05, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 30, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 29, 2012 0.2800 0.2800 0.2500 0.2800 5,100 +0.00(+0.72%)
Nov 28, 2012 0.2300 0.2780 0.2300 0.2780 54,891 +0.04(+14.97%)
Nov 26, 2012 0.2418 0.2418 0.2418 0 -0.02(-7.00%)
Nov 21, 2012 0.2600 0.2600 0.2600 100 -0.01(-3.70%)
Nov 20, 2012 0.2800 0.2800 0.2700 0.2700 5,600 +0.00(+0.00%)
Nov 19, 2012 0.2980 0.2980 0.2700 0.2700 52,392 -0.02(-6.90%)
Nov 16, 2012 0.2999 0.2999 0.2900 0.2900 3,000 +0.01(+3.57%)
Nov 15, 2012 0.3000 0.3299 0.2700 0.2800 27,520 -0.02(-6.67%)
Nov 14, 2012 0.2900 0.3300 0.2900 0.3000 54,200 +0.01(+3.45%)
Nov 13, 2012 0.2700 0.2900 0.2700 0.2900 17,150 +0.01(+3.57%)
Nov 12, 2012 0.2500 0.2800 0.2500 0.2800 2,609 +0.01(+3.70%)
Nov 09, 2012 0.2900 0.2900 0.2500 0.2700 9,200 -0.02(-6.90%)
Nov 08, 2012 0.2810 0.2900 0.2800 0.2900 1,600 +0.01(+3.57%)
Nov 07, 2012 0.2700 0.2800 0.2500 0.2800 11,500 +0.00(+0.00%)
Nov 06, 2012 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Nov 04, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 02, 2012 0.2900 0.2900 0.2610 0.2800 23,800 +0.00(+0.00%)
Nov 01, 2012 0.2800 0.2800 0.2800 0.2800 1,200 +0.00(+0.00%)
Oct 31, 2012 0.3350 0.3350 0.2500 0.2800 59,772 -0.05(-15.15%)
Oct 26, 2012 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Oct 24, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 23, 2012 0.2821 0.3100 0.2821 0.3100 3,000 -0.02(-6.03%)
Oct 19, 2012 0.2900 0.3299 0.2900 0.3299 5,700 +0.00(+0.00%)
Oct 18, 2012 0.2900 0.3299 0.2900 0.3299 550 +0.00(+0.00%)
Oct 17, 2012 0.3021 0.3299 0.3000 0.3299 15,100 -0.00(-1.49%)
Oct 15, 2012 0.3349 0.3349 0.3349 0 -0.01(-1.47%)
Oct 12, 2012 0.3002 0.3400 0.3002 0.3399 2,130 +0.00(+1.46%)
Oct 10, 2012 0.3350 0.3350 0.3350 0 +0.04(+15.48%)
Oct 09, 2012 0.2901 0.2901 0.2901 0.2901 3,680 -0.05(-14.68%)
Oct 08, 2012 0.2900 0.3400 0.2900 0.3400 820 +0.01(+3.03%)
Oct 06, 2012 0.3350 0.3350 0.3200 0.3300 5,100 +0.00(+0.00%)
Oct 05, 2012 0.3350 0.3350 0.3200 0.3300 5,100 -0.01(-2.65%)
Oct 04, 2012 0.3200 0.3550 0.3200 0.3390 70,470 +0.03(+9.35%)
Oct 03, 2012 0.2899 0.3100 0.2750 0.3100 42,235 +0.02(+6.93%)
Oct 02, 2012 0.2899 0.2899 0.2899 0.2899 1,498 +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.