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

Liveworld Inc (OP: LVWD )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 16, 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 31, 2021 0.1500 0.1500 0.1000 0.1399 248,300 -0.01(-6.73%)
Mar 30, 2021 0.1202 0.1500 0.1202 0.1500 20,300 +0.03(+24.48%)
Mar 29, 2021 0.1205 0.1205 0.1205 0.1205 200 +0.00(+0.84%)
Mar 26, 2021 0.1195 0.1195 0.1195 0.1195 200 +0.00(+1.27%)
Mar 24, 2021 0.1180 0.1180 0.1180 0 +0.01(+11.53%)
Mar 23, 2021 0.1205 0.1205 0.1058 0.1058 1,200 -0.04(-28.47%)
Mar 22, 2021 0.1479 0.1479 0.1479 5 +0.00(+0.00%)
Mar 19, 2021 0.0950 0.1479 0.0950 0.1479 300 -0.00(-1.40%)
Mar 18, 2021 0.1500 0.1500 0.1500 0.1500 100 +0.02(+20.00%)
Mar 16, 2021 0.1250 0.1250 0.1250 0 -0.01(-4.21%)
Mar 15, 2021 0.1100 0.1305 0.1100 0.1305 10,200 +0.01(+5.24%)
Mar 12, 2021 0.1300 0.1300 0.1010 0.1240 106,000 -0.01(-4.25%)
Mar 11, 2021 0.1580 0.1600 0.1000 0.1295 81,060 -0.02(-12.44%)
Mar 10, 2021 0.0910 0.1479 0.0910 0.1479 1,100 +0.02(+15.55%)
Mar 09, 2021 0.1280 0.1280 0.1280 0.1280 350 +0.01(+6.67%)
Mar 08, 2021 0.1200 0.1200 0.1000 0.1200 3,000 -0.02(-17.24%)
Mar 05, 2021 0.1450 0.1450 0.1450 0.1450 300 -0.01(-3.33%)
Mar 04, 2021 0.1292 0.1500 0.0910 0.1500 18,000 -0.01(-6.25%)
Mar 03, 2021 0.1600 0.1600 0.1600 0.1600 200 +0.02(+14.29%)
Mar 02, 2021 0.1760 0.1760 0.1100 0.1400 109,500 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 25, 2021 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Feb 24, 2021 0.1380 0.1720 0.1030 0.1400 22,627 -0.04(-20.45%)
Feb 23, 2021 0.1760 0.1760 0.1760 0.1760 200 +0.05(+44.26%)
Feb 22, 2021 0.1500 0.1500 0.1220 0.1220 450 +0.00(+1.67%)
Feb 19, 2021 0.1400 0.1400 0.1100 0.1200 800 +0.00(+0.00%)
Feb 18, 2021 0.1200 0.1200 0.1200 3 +0.00(+0.00%)
Feb 17, 2021 0.1181 0.1200 0.1181 0.1200 75,775 +0.00(+0.00%)
Feb 16, 2021 0.1100 0.1490 0.1100 0.1200 63,401 +0.00(+0.00%)
Feb 12, 2021 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Feb 11, 2021 0.1150 0.1200 0.1150 0.1200 74,685 +0.00(+0.00%)
Feb 10, 2021 0.1200 0.1200 0.1105 0.1200 120,000 +0.00(+0.00%)
Feb 09, 2021 0.1400 0.1400 0.1200 0.1200 46,809 -0.01(-7.69%)
Feb 08, 2021 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Feb 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 03, 2021 0.1300 0.1300 0.1300 0.1300 36,800 +0.01(+8.33%)
Feb 02, 2021 0.1200 0.1200 0.1200 0.1200 10,900 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1200 0.1200 5,725 +0.00(+3.81%)
Jan 29, 2021 0.1110 0.1200 0.1110 0.1156 31,100 +0.01(+5.09%)
Jan 28, 2021 0.1120 0.1120 0.1100 0.1100 40,444 -0.00(-1.79%)
Jan 27, 2021 0.1100 0.1200 0.1100 0.1120 60,500 +0.00(+1.82%)
Jan 26, 2021 0.1100 0.1100 0.1001 0.1100 75,102 -0.03(-20.29%)
Jan 25, 2021 0.1380 0.1380 0.1380 0.1380 1,000 -0.00(-1.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jan 21, 2021 0.1400 0.1400 0.1400 0.1400 1,300 +0.03(+27.27%)
Jan 20, 2021 0.1100 0.1120 0.1100 0.1100 139,201 -0.03(-21.43%)
Jan 19, 2021 0.2000 0.2000 0.1100 0.1400 29,550 +0.02(+16.67%)
Jan 15, 2021 0.1195 0.1200 0.1020 0.1200 64,500 +0.00(+0.84%)
Jan 14, 2021 0.1099 0.1190 0.1050 0.1190 12,050 +0.01(+10.19%)
Jan 13, 2021 0.1100 0.1100 0.1050 0.1080 11,300 -0.00(-1.82%)
Jan 12, 2021 0.0960 0.1100 0.0900 0.1100 113,781 +0.02(+22.22%)
Jan 11, 2021 0.0800 0.0900 0.0750 0.0900 26,600 -0.01(-6.25%)
Jan 08, 2021 0.0753 0.0960 0.0700 0.0960 3,200 +0.01(+7.87%)
Jan 07, 2021 0.0665 0.0890 0.0580 0.0890 149,296 +0.01(+20.27%)
Jan 05, 2021 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
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.