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 (%)
Feb 29, 2008 0.1900 0.2800 0.1900 0.2800 1,030 +0.00(+0.00%)
Feb 28, 2008 0.1920 0.2800 0.1920 0.2800 900 +0.00(+0.00%)
Feb 27, 2008 0.1920 0.2800 0.1920 0.2800 300 +0.03(+12.00%)
Feb 26, 2008 0.1920 0.2500 0.1920 0.2500 200 +0.00(+0.00%)
Feb 25, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 22, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 21, 2008 0.1920 0.2500 0.1920 0.2500 400 +0.00(+0.00%)
Feb 20, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 19, 2008 0.1910 0.2500 0.1910 0.2500 2,100 -0.03(-10.71%)
Feb 18, 2008 0.2700 0.2800 0.1910 0.2800 1,000 +0.00(+0.00%)
Feb 15, 2008 0.2700 0.2800 0.1910 0.2800 1,000 +0.01(+3.70%)
Feb 14, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 13, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 12, 2008 0.1900 0.2700 0.1900 0.2700 3,200 +0.00(+0.00%)
Feb 11, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 08, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 07, 2008 0.1900 0.2700 0.1900 0.2700 500 +0.00(+0.00%)
Feb 06, 2008 0.2700 0.2700 0.1900 0.2700 1,300 +0.00(+0.00%)
Feb 05, 2008 0.1900 0.2700 0.1900 0.2700 461 +0.08(+42.11%)
Feb 04, 2008 0.1900 0.2200 0.1700 0.1900 298,400 -0.05(-20.83%)
Feb 01, 2008 0.2200 0.2400 0.2000 0.2400 10,587 -0.04(-14.29%)
Jan 31, 2008 0.2000 0.2800 0.2000 0.2800 16,446 +0.06(+27.27%)
Jan 30, 2008 0.2300 0.2300 0.2000 0.2200 22,000 -0.06(-21.43%)
Jan 29, 2008 0.2200 0.2800 0.2200 0.2800 2,964 +0.00(+0.00%)
Jan 28, 2008 0.2000 0.2800 0.2000 0.2800 1,600 +0.00(+0.00%)
Jan 25, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 24, 2008 0.2000 0.2800 0.2000 0.2800 5,100 +0.05(+21.74%)
Jan 23, 2008 0.1800 0.2300 0.1800 0.2300 13,800 -0.02(-8.00%)
Jan 22, 2008 0.2000 0.2500 0.2000 0.2500 21,100 -0.03(-10.71%)
Jan 21, 2008 0.2300 0.2800 0.2300 0.2800 2,728 +0.00(+0.00%)
Jan 18, 2008 0.2300 0.2800 0.2300 0.2800 2,728 +0.00(+0.00%)
Jan 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 16, 2008 0.2800 0.2800 0.2800 0.2800 400 +0.03(+12.00%)
Jan 15, 2008 0.2500 0.2600 0.2500 0.2500 33,500 -0.02(-7.41%)
Jan 14, 2008 0.2600 0.2700 0.2600 0.2700 16,500 -0.01(-3.57%)
Jan 11, 2008 0.2800 0.2800 0.2700 0.2800 11,750 +0.00(+0.00%)
Jan 10, 2008 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 09, 2008 0.2800 0.2800 0.2800 0.2800 5,200 +0.00(+0.00%)
Jan 08, 2008 0.3000 0.3000 0.2800 0.2800 14,635 -0.05(-15.15%)
Jan 07, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 04, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 03, 2008 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Jan 02, 2008 0.3000 0.3300 0.3000 0.3300 4,600 +0.00(+0.00%)
Jan 01, 2008 0.3000 0.3300 0.3000 0.3300 4,500 +0.00(+0.00%)
Dec 31, 2007 0.3000 0.3300 0.3000 0.3300 4,500 +0.03(+10.00%)
Dec 28, 2007 0.3300 0.3300 0.3000 0.3000 12,966 +0.00(+0.00%)
Dec 27, 2007 0.3000 0.3000 0.3000 0.3000 2,405 +0.02(+7.14%)
Dec 26, 2007 0.2800 0.2800 0.2800 0.2800 5,080 -0.05(-15.15%)
Dec 24, 2007 0.3300 0.3300 0.3300 0.3300 100 +0.05(+17.86%)
Dec 21, 2007 0.2800 0.2800 0.2800 0.2800 3,250 +0.00(+0.00%)
Dec 20, 2007 0.3000 0.3000 0.2600 0.2800 7,600 +0.00(+0.00%)
Dec 19, 2007 0.3900 0.3900 0.2600 0.2800 85,325 -0.11(-28.21%)
Dec 18, 2007 0.2800 0.3900 0.2800 0.3900 2,600 +0.00(+0.00%)
Dec 17, 2007 0.2800 0.3900 0.2800 0.3900 1,500 +0.00(+0.00%)
Dec 14, 2007 0.2800 0.3900 0.2800 0.3900 1,600 +0.04(+11.43%)
Dec 13, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 12, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2007 0.2800 0.3500 0.2800 0.3500 6,100 +0.00(+0.00%)
Dec 10, 2007 0.3100 0.3900 0.3100 0.3500 23,050 +0.00(+0.00%)
Dec 07, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Dec 06, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 05, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 04, 2007 0.3500 0.3500 0.3500 0.3500 100 -0.04(-10.26%)
Dec 03, 2007 0.3500 0.3900 0.3500 0.3900 4,588 -0.01(-2.50%)
Nov 30, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2007 0.3500 0.4000 0.2800 0.4000 11,100 +0.00(+0.00%)
Nov 27, 2007 0.3200 0.4000 0.2500 0.4000 38,931 -0.07(-14.89%)
Nov 26, 2007 0.3700 0.4700 0.3700 0.4700 11,525 +0.07(+17.50%)
Nov 23, 2007 0.4100 0.4400 0.4000 0.4000 28,000 -0.10(-20.00%)
Nov 21, 2007 0.4000 0.5000 0.4400 0.5000 2,100 +0.00(+0.00%)
Nov 20, 2007 0.4400 0.5000 0.4400 0.5000 2,100 -0.02(-3.85%)
Nov 19, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 16, 2007 0.4400 0.5200 0.4400 0.5200 575 +0.00(+0.00%)
Nov 15, 2007 0.5200 0.5200 0.4300 0.5200 2,400 +0.02(+4.00%)
Nov 14, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 09, 2007 0.4000 0.5200 0.4000 0.5000 20,541 -0.02(-3.85%)
Nov 08, 2007 0.5200 0.5200 0.4000 0.5200 3,100 +0.02(+4.00%)
Nov 07, 2007 0.4000 0.5200 0.4000 0.5000 5,640 -0.02(-3.85%)
Nov 06, 2007 0.5000 0.5200 0.4000 0.5200 4,625 +0.02(+4.00%)
Nov 05, 2007 0.3700 0.5000 0.3700 0.5000 1,100 +0.00(+0.00%)
Nov 02, 2007 0.3800 0.5000 0.3500 0.5000 700 +0.00(+0.00%)
Nov 01, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 31, 2007 0.5000 0.5000 0.3800 0.5000 3,310 +0.00(+0.00%)
Oct 30, 2007 0.3800 0.5000 0.3800 0.5000 350 +0.00(+0.00%)
Oct 29, 2007 0.5000 0.5000 0.3800 0.5000 800 +0.00(+0.00%)
Oct 26, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 25, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 24, 2007 0.3900 0.5000 0.3700 0.5000 5,500 +0.00(+0.00%)
Oct 23, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 19, 2007 0.4000 0.5000 0.3700 0.5000 13,600 -0.03(-5.66%)
Oct 18, 2007 0.5300 0.5500 0.5300 0.5300 16,126 -0.02(-3.64%)
Oct 17, 2007 0.4000 0.5500 0.3700 0.5500 340 +0.02(+3.77%)
Oct 16, 2007 0.4000 0.5300 0.4000 0.5300 1,750 +0.03(+6.00%)
Oct 15, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 12, 2007 0.5000 0.5000 0.5000 0.5000 420 -0.03(-5.66%)
Oct 11, 2007 0.3700 0.5300 0.3700 0.5300 12,923 -0.02(-3.64%)
Oct 10, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 09, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 08, 2007 0.3800 0.5500 0.3800 0.5500 500 +0.00(+0.00%)
Oct 05, 2007 0.3700 0.5500 0.3700 0.5500 2,590 +0.00(+0.00%)
Oct 04, 2007 0.4000 0.5500 0.3700 0.5500 2,122 +0.00(+0.00%)
Oct 03, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 02, 2007 0.5100 0.5500 0.5100 0.5500 20,000 +0.01(+1.85%)
Oct 01, 2007 0.3700 0.5400 0.3700 0.5400 7,378 -0.01(-1.82%)
Sep 28, 2007 0.5500 0.5500 0.5500 0.5500 100 +0.15(+37.50%)
Sep 27, 2007 0.3700 0.4000 0.3700 0.4000 10,000 +0.03(+8.11%)
Sep 26, 2007 0.3700 0.4000 0.3700 0.3700 9,400 +0.00(+0.00%)
Sep 25, 2007 0.3700 0.3800 0.3700 0.3700 1,150 -0.13(-26.00%)
Sep 24, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 21, 2007 0.5000 0.5000 0.5000 0.5000 1,000 +0.09(+21.95%)
Sep 20, 2007 0.4100 0.4100 0.4100 0.4100 2,900 -0.09(-18.00%)
Sep 19, 2007 0.3700 0.5500 0.3700 0.5000 8,446 -0.05(-9.09%)
Sep 18, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.15(+37.50%)
Sep 17, 2007 0.3700 0.4000 0.3700 0.4000 10,000 -0.15(-27.27%)
Sep 14, 2007 0.4000 0.5500 0.4000 0.5500 300 +0.15(+37.50%)
Sep 13, 2007 0.4000 0.4000 0.4000 0.4000 100 -0.05(-11.11%)
Sep 12, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2007 0.4000 0.4500 0.4000 0.4500 1,356 +0.05(+12.50%)
Sep 10, 2007 0.4000 0.4500 0.4000 0.4000 7,626 -0.13(-24.53%)
Sep 07, 2007 0.3700 0.5300 0.3700 0.5300 10,000 -0.01(-1.85%)
Sep 06, 2007 0.3700 0.5400 0.3700 0.5400 3,200 +0.10(+22.73%)
Sep 05, 2007 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Sep 04, 2007 0.4400 0.4400 0.4400 0.4400 1,700 -0.11(-20.00%)
Aug 31, 2007 0.4500 0.5500 0.4400 0.5500 23,300 +0.00(+0.00%)
Aug 30, 2007 0.4500 0.5500 0.4400 0.5500 3,200 +0.10(+22.22%)
Aug 29, 2007 0.4500 0.4500 0.4500 0.4500 5,300 -0.10(-18.18%)
Aug 28, 2007 0.4500 0.5500 0.4500 0.5500 1,100 +0.00(+0.00%)
Aug 27, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 24, 2007 0.4500 0.5500 0.4500 0.5500 200 +0.00(+0.00%)
Aug 23, 2007 0.4500 0.5500 0.4500 0.5500 6,762 +0.00(+0.00%)
Aug 22, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 21, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 20, 2007 0.4500 0.5500 0.4500 0.5500 1,707 +0.00(+0.00%)
Aug 17, 2007 0.4500 0.5500 0.4500 0.5500 1,000 +0.00(+0.00%)
Aug 16, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 15, 2007 0.4600 0.5500 0.4500 0.5500 5,000 +0.03(+5.77%)
Aug 14, 2007 0.5200 0.5500 0.5200 0.5200 33,000 +0.00(+0.00%)
Aug 13, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 10, 2007 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Aug 09, 2007 0.5200 0.5500 0.5200 0.5200 15,449 -0.13(-20.00%)
Aug 08, 2007 0.6500 0.6500 0.6500 0.6500 800 +0.12(+22.64%)
Aug 07, 2007 0.5300 0.5300 0.5300 0.5300 10,000 +0.00(+0.00%)
Aug 06, 2007 0.5300 0.5300 0.5300 0.5300 200 +0.00(+0.00%)
Aug 03, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 02, 2007 0.5300 0.5300 0.5300 0.5300 100 -0.02(-3.64%)
Aug 01, 2007 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jul 31, 2007 0.5500 0.6500 0.5500 0.5500 4,800 +0.00(+0.00%)
Jul 30, 2007 0.5500 0.5500 0.5500 0.5500 420 -0.10(-15.38%)
Jul 27, 2007 0.5500 0.6500 0.5500 0.6500 200 +0.10(+18.18%)
Jul 26, 2007 0.5500 0.5500 0.5500 0.5500 5,870 +0.00(+0.00%)
Jul 25, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 24, 2007 0.5500 0.5500 0.5500 0.5500 310 +0.00(+0.00%)
Jul 23, 2007 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Jul 20, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 19, 2007 0.5500 0.5600 0.5500 0.5500 4,410 -0.01(-1.79%)
Jul 18, 2007 0.5600 0.5600 0.5500 0.5600 1,000 +0.01(+1.82%)
Jul 17, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 16, 2007 0.6500 0.6500 0.5500 0.5500 6,900 +0.00(+0.00%)
Jul 13, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 12, 2007 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Jul 11, 2007 0.5300 0.5650 0.5300 0.5600 180,900 +0.03(+5.66%)
Jul 10, 2007 0.5300 0.5500 0.5300 0.5300 414 -0.03(-5.36%)
Jul 09, 2007 0.5300 0.6000 0.5300 0.5600 121,500 +0.00(+0.00%)
Jul 06, 2007 0.5600 0.5600 0.5600 0.5600 100 +0.01(+1.82%)
Jul 05, 2007 0.5300 0.5500 0.5300 0.5500 5,045 +0.02(+3.77%)
Jul 03, 2007 0.5300 0.5300 0.5300 0.5300 200 -0.04(-7.02%)
Jul 02, 2007 0.5500 0.5700 0.5300 0.5700 60,660 -0.06(-9.52%)
Jun 29, 2007 0.5500 0.6500 0.5500 0.6300 5,874 +0.06(+10.53%)
Jun 28, 2007 0.5600 0.5700 0.5500 0.5700 11,765 -0.03(-5.00%)
Jun 27, 2007 0.5500 0.6000 0.5500 0.6000 9,812 +0.03(+5.26%)
Jun 26, 2007 0.6000 0.6000 0.5700 0.5700 3,900 +0.00(+0.00%)
Jun 25, 2007 0.5700 0.5700 0.5700 0.5700 4,500 +0.00(+0.00%)
Jun 22, 2007 0.6000 0.6000 0.5700 0.5700 33,000 +0.00(+0.00%)
Jun 21, 2007 0.5700 0.5700 0.5700 0.5700 4,600 -0.03(-5.00%)
Jun 20, 2007 0.6000 0.6000 0.6000 0.6000 10,300 -0.02(-3.23%)
Jun 19, 2007 0.6200 0.6200 0.6200 0.6200 300 +0.05(+8.77%)
Jun 18, 2007 0.5700 0.5700 0.5700 0.5700 300 -0.04(-6.56%)
Jun 15, 2007 0.5700 0.6200 0.5700 0.6100 4,160 +0.04(+7.02%)
Jun 14, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 13, 2007 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Jun 12, 2007 0.5700 0.5700 0.5700 0.5700 265 +0.00(+0.00%)
Jun 11, 2007 0.5700 0.5700 0.5700 0.5700 1,899 +0.00(+0.00%)
Jun 08, 2007 0.5400 0.6500 0.5400 0.5700 24,900 -0.05(-8.06%)
Jun 07, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 06, 2007 0.5300 0.6500 0.5300 0.6200 715 -0.02(-3.13%)
Jun 05, 2007 0.6100 0.6400 0.5300 0.6400 23,700 +0.00(+0.00%)
Jun 04, 2007 0.6200 0.6400 0.6200 0.6400 80,000 -0.01(-1.54%)
Jun 01, 2007 0.6300 0.6500 0.6000 0.6500 103,485 +0.04(+6.56%)
May 31, 2007 0.6100 0.6100 0.6100 0.6100 300 +0.08(+15.09%)
May 30, 2007 0.5300 0.5500 0.5300 0.5300 4,300 +0.00(+0.00%)
May 29, 2007 0.5300 0.5300 0.5300 0.5300 2,362 -0.01(-1.85%)
May 25, 2007 0.5300 0.5700 0.5300 0.5400 11,000 -0.01(-1.82%)
May 24, 2007 0.5700 0.6200 0.5500 0.5500 34,633 +0.00(+0.00%)
May 23, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 22, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 21, 2007 0.5500 0.5700 0.5500 0.5500 26,200 +0.00(+0.00%)
May 18, 2007 0.5500 0.5500 0.5500 0.5500 200 -0.02(-3.51%)
May 17, 2007 0.6000 0.6000 0.5700 0.5700 11,000 +0.01(+1.79%)
May 16, 2007 0.5400 0.5600 0.5400 0.5600 400 +0.02(+3.70%)
May 15, 2007 0.5400 0.5500 0.5400 0.5400 10,510 -0.03(-5.26%)
May 14, 2007 0.5700 0.6500 0.5300 0.5700 35,561 +0.02(+3.64%)
May 11, 2007 0.5500 0.5500 0.5500 0.5500 4,000 -0.02(-3.51%)
May 10, 2007 0.6000 0.6000 0.5500 0.5700 8,550 +0.04(+7.55%)
May 09, 2007 0.5300 0.5500 0.5300 0.5300 9,700 +0.00(+0.00%)
May 08, 2007 0.5300 0.5300 0.5300 0.5300 470 +0.00(+0.00%)
May 07, 2007 0.6100 0.6100 0.5300 0.5300 5,568 -0.12(-18.46%)
May 04, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 03, 2007 0.5300 0.6500 0.5300 0.6500 3,700 +0.08(+14.04%)
May 02, 2007 0.5800 0.6400 0.5300 0.5700 239,069 -0.08(-12.31%)
May 01, 2007 0.6500 0.6500 0.6500 0.6500 1,371 +0.00(+0.00%)
Apr 30, 2007 0.6200 0.6500 0.5800 0.6500 8,430 +0.09(+16.07%)
Apr 27, 2007 0.5600 0.5600 0.5600 0.5600 160 -0.03(-5.08%)
Apr 26, 2007 0.5600 0.5900 0.5600 0.5900 1,800 -0.06(-9.23%)
Apr 25, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 24, 2007 0.5600 0.6500 0.5600 0.6500 28,550 +0.09(+16.07%)
Apr 23, 2007 0.5600 0.5600 0.5600 0.5600 9,100 +0.00(+0.00%)
Apr 20, 2007 0.5600 0.5900 0.5600 0.5600 1,270 -0.01(-1.75%)
Apr 19, 2007 0.5500 0.5800 0.5500 0.5700 13,200 +0.00(+0.00%)
Apr 18, 2007 0.5500 0.5700 0.5500 0.5700 14,431 +0.00(+0.00%)
Apr 17, 2007 0.5300 0.5800 0.5300 0.5700 8,994 +0.00(+0.00%)
Apr 16, 2007 0.5300 0.5700 0.5300 0.5700 1,491 +0.02(+3.64%)
Apr 13, 2007 0.5300 0.5500 0.5300 0.5500 2,200 -0.10(-15.38%)
Apr 12, 2007 0.5300 0.6500 0.5300 0.6500 7,400 +0.02(+3.17%)
Apr 11, 2007 0.5200 0.6600 0.5000 0.6300 150,630 +0.08(+14.55%)
Apr 10, 2007 0.5800 0.5800 0.5500 0.5500 65,000 -0.10(-15.38%)
Apr 09, 2007 0.5600 0.6600 0.5300 0.6500 33,700 +0.00(+0.00%)
Apr 05, 2007 0.5600 0.6600 0.5600 0.6500 700 -0.01(-1.52%)
Apr 04, 2007 0.6300 0.6600 0.6000 0.6600 27,200 +0.01(+1.54%)
Apr 03, 2007 0.6300 0.6600 0.6200 0.6500 24,658 +0.01(+1.56%)
Apr 02, 2007 0.6000 0.6400 0.6000 0.6400 4,098 +0.04(+6.67%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 29, 2007 0.5500 0.6000 0.5500 0.6000 15,850 +0.02(+3.45%)
Mar 28, 2007 0.6500 0.6500 0.5200 0.5800 2,400 -0.07(-10.77%)
Mar 27, 2007 0.5200 0.6500 0.5200 0.6500 200 +0.07(+12.07%)
Mar 26, 2007 0.6000 0.6100 0.5800 0.5800 8,972 -0.02(-3.33%)
Mar 23, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2007 0.6500 0.6500 0.5000 0.6000 16,817 +0.00(+0.00%)
Mar 21, 2007 0.5000 0.6000 0.5000 0.6000 156,950 +0.10(+20.00%)
Mar 20, 2007 0.4850 0.5000 0.4850 0.5000 52,275 +0.00(+0.00%)
Mar 19, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2007 0.4900 0.5000 0.4900 0.5000 60,150 +0.01(+2.04%)
Mar 14, 2007 0.4850 0.5000 0.4850 0.4900 16,880 +0.01(+1.03%)
Mar 13, 2007 0.4850 0.5000 0.4850 0.4850 7,700 +0.00(+0.00%)
Mar 12, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Mar 09, 2007 0.5100 0.5100 0.4850 0.4850 23,425 -0.03(-4.90%)
Mar 08, 2007 0.4850 0.5100 0.4850 0.5100 24,414 +0.00(+0.00%)
Mar 07, 2007 0.4850 0.5200 0.4850 0.5100 1,900 +0.01(+2.00%)
Mar 06, 2007 0.4850 0.5000 0.4850 0.5000 3,580 -0.02(-3.85%)
Mar 05, 2007 0.4800 0.5200 0.4800 0.5200 2,060 +0.02(+4.00%)
Mar 02, 2007 0.4800 0.5200 0.4800 0.5000 33,940 -0.01(-0.99%)
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.