Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 27, 2015 0.1496 0.1496 0.1316 0.1316 1,401 -0.02(-12.03%)
Feb 26, 2015 0.1496 0.1496 0.1496 0.1496 1,000 +0.02(+13.94%)
Feb 25, 2015 0.1312 0.1312 0.1312 0.1313 6,820 -0.02(-12.47%)
Feb 24, 2015 0.1500 0.1500 0.1500 0.1500 1,020 +0.01(+11.11%)
Feb 23, 2015 0.1400 0.1400 0.1347 0.1350 70,700 -0.01(-9.94%)
Feb 20, 2015 0.1500 0.1500 0.1499 0.1499 3,540 -0.00(-0.07%)
Feb 19, 2015 0.1395 0.1500 0.1345 0.1500 165,975 +0.01(+10.29%)
Feb 18, 2015 0.1399 0.1400 0.1359 0.1360 47,500 -0.00(-2.86%)
Feb 17, 2015 0.1400 0.1400 0.1350 0.1400 18,650 +0.01(+3.70%)
Feb 13, 2015 0.1350 0.1350 0.1350 0 -0.01(-6.83%)
Feb 12, 2015 0.1200 0.1449 0.1200 0.1449 10,826 -0.01(-6.27%)
Feb 11, 2015 0.1546 0.1546 0.1546 0.1546 2,000 +0.02(+14.43%)
Feb 10, 2015 0.1300 0.1449 0.1200 0.1351 32,525 +0.00(+0.07%)
Feb 09, 2015 0.1540 0.1540 0.1350 0.1350 4,300 -0.01(-6.90%)
Feb 06, 2015 0.1521 0.1521 0.1350 0.1450 6,400 +0.01(+7.41%)
Feb 05, 2015 0.1400 0.1405 0.1201 0.1350 74,100 -0.01(-3.57%)
Feb 04, 2015 0.1400 0.1400 0.1395 0.1400 10,000 -0.01(-9.68%)
Feb 03, 2015 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+4.03%)
Feb 02, 2015 0.1400 0.1490 0.1400 0.1490 25,500 -0.01(-3.87%)
Jan 29, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 28, 2015 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 26, 2015 0.1500 0.1500 0.1500 0 +0.00(+2.67%)
Jan 23, 2015 0.1461 0.1461 0.1461 0.1461 100 -0.00(-0.03%)
Jan 22, 2015 0.1462 0.1462 0.1462 0.1462 2,000 -0.01(-6.67%)
Jan 21, 2015 0.1566 0.1566 0.1566 0.1566 100 +0.00(+3.03%)
Jan 20, 2015 0.1460 0.1550 0.1460 0.1520 38,407 +0.01(+3.40%)
Jan 16, 2015 0.1470 0.1470 0.1470 0 -0.00(-0.74%)
Jan 14, 2015 0.1481 0.1481 0.1481 0 +0.00(+0.75%)
Jan 13, 2015 0.1470 0 -0.01(-8.13%)
Jan 12, 2015 0.1600 0.1590 0.1600 30,000 +0.00(+0.63%)
Jan 09, 2015 0.1590 0.1590 0.1590 0.1590 5,300 +0.01(+8.76%)
Jan 08, 2015 0.1462 0.1462 0.1462 0.1462 3,000 -0.02(-12.72%)
Jan 07, 2015 0.1674 0.1674 0.1674 0.1675 7,000 +0.02(+14.65%)
Jan 06, 2015 0.1461 0.1461 0.1461 0.1461 392 -0.02(-13.91%)
Jan 05, 2015 0.1697 0.1697 0.1697 0.1697 900 -0.00(-0.06%)
Dec 31, 2014 0.1698 0.1698 0.1698 0 +0.00(+2.91%)
Dec 30, 2014 0.1450 0.1650 0.1450 0.1650 10,100 +0.02(+13.79%)
Dec 29, 2014 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Dec 26, 2014 0.1451 0.1451 0.1450 0.1450 7,000 -0.02(-12.12%)
Dec 24, 2014 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 23, 2014 0.1450 0.1450 0.1450 0.1450 6,080 -0.02(-12.60%)
Dec 22, 2014 0.1659 0.1659 0.1659 0.1659 1,120 +0.02(+14.33%)
Dec 19, 2014 0.1451 0.1660 0.1451 0.1451 13,000 -0.02(-12.54%)
Dec 18, 2014 0.1450 0.1659 0.1450 0.1659 16,110 -0.00(-2.24%)
Dec 16, 2014 0.1697 0.1697 0.1697 0 +0.02(+17.03%)
Dec 15, 2014 0.1698 0.1698 0.1450 0.1450 3,100 +0.00(+3.57%)
Dec 12, 2014 0.1400 0.1400 0.1400 0.1400 260 -0.03(-18.84%)
Dec 11, 2014 0.1500 0.1725 0.1500 0.1725 3,500 +0.00(+0.00%)
Dec 10, 2014 0.1470 0.1725 0.1401 0.1725 20,700 +0.00(+0.06%)
Dec 09, 2014 0.1470 0.1727 0.1470 0.1724 1,800 -0.00(-0.17%)
Dec 04, 2014 0.1727 0.1727 0.1727 0 +0.03(+18.29%)
Dec 03, 2014 0.1460 0.1460 0.1460 0.1460 100 -0.03(-16.52%)
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.