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

Liveworld Inc (OP: LVWD )

0.1650 -0.0150 (-8.33%)
Streaming Delayed 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 (%)
Mar 30, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Mar 26, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.05(+100.00%)
Mar 24, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.10(-66.67%)
Mar 20, 2009 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Mar 13, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.2000 0.1000 0.2000 3,700 +0.10(+100.00%)
Mar 11, 2009 0.2000 0.2000 0.1000 0.1000 400 +0.02(+25.00%)
Mar 10, 2009 0.0600 0.0800 0.0600 0.0800 18,800 +0.04(+100.00%)
Mar 09, 2009 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0600 0.0400 0.0400 5,187 +0.00(+0.00%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 23,252 +0.00(+0.00%)
Mar 04, 2009 0.0400 0.0400 0.0400 0.0400 2,000 -0.02(-33.33%)
Mar 02, 2009 0.0600 0.0600 0.0350 0.0600 3,700 +0.02(+50.00%)
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%)
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.