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: 10:58 AM EDT, Jun 14, 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 24, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2009 0.0500 0.0500 0.0400 0.0400 11,138 -0.01(-20.00%)
Feb 19, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 200 +0.01(+25.00%)
Feb 17, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Feb 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 11, 2009 0.0400 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Feb 10, 2009 0.0400 0.0400 0.0400 0.0400 800 +0.00(+0.00%)
Feb 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2009 0.0400 0.0400 0.0400 0.0400 470 -0.03(-42.86%)
Feb 05, 2009 0.0700 0.0700 0.0700 0.0700 700 +0.02(+40.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 03, 2009 0.0600 0.0600 0.0500 0.0500 9,600 -0.01(-16.67%)
Feb 02, 2009 0.0600 0.0600 0.0600 0.0600 2,500 +0.01(+20.00%)
Jan 30, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2009 0.0500 0.0500 0.0500 0.0500 300 -0.03(-37.50%)
Jan 28, 2009 0.0800 0.0800 0.0800 0.0800 250 +0.05(+166.67%)
Jan 27, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 26, 2009 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 23, 2009 0.0300 0.0300 0.0300 0.0300 882 +0.00(+0.00%)
Jan 22, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2009 0.0300 0.0300 0.0300 0.0300 500 -0.02(-40.00%)
Jan 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2009 0.0700 0.0700 0.0500 0.0500 7,100 -0.02(-33.33%)
Jan 12, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 08, 2009 0.0500 0.0700 0.0500 0.0700 19,500 +0.03(+55.56%)
Jan 07, 2009 0.0450 0.0450 0.0450 0.0450 5,900 +0.01(+50.00%)
Jan 06, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2009 0.0300 0.0340 0.0300 0.0300 35,000 +0.00(+0.00%)
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%)
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.