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 (%)
Apr 28, 2006 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 27, 2006 0.4100 0.5000 0.3700 0.4200 16,000 +0.01(+2.44%)
Apr 26, 2006 0.4000 0.4100 0.4000 0.4100 4,900 +0.01(+2.50%)
Apr 25, 2006 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Apr 24, 2006 0.4000 0.4100 0.4000 0.4000 2,300 +0.00(+0.00%)
Apr 21, 2006 0.4000 0.4100 0.4000 0.4000 1,600 +0.01(+2.56%)
Apr 20, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 19, 2006 0.3900 0.3900 0.3900 0.3900 300 -0.04(-9.30%)
Apr 18, 2006 0.3900 0.4300 0.3900 0.4300 300 +0.03(+7.50%)
Apr 17, 2006 0.4200 0.4200 0.4000 0.4000 30,450 -0.02(-4.76%)
Apr 13, 2006 0.4200 0.4300 0.4200 0.4200 2,400 +0.00(+0.00%)
Apr 12, 2006 0.4200 0.4300 0.4200 0.4200 2,100 +0.00(+0.00%)
Apr 11, 2006 0.4200 0.4300 0.4200 0.4200 12,460 +0.01(+2.44%)
Apr 10, 2006 0.4100 0.4100 0.4100 0.4100 3,850 +0.00(+0.00%)
Apr 07, 2006 0.4100 0.4100 0.4100 0.4100 2,075 +0.01(+2.50%)
Apr 06, 2006 0.3000 0.4100 0.3000 0.4000 14,000 -0.02(-4.76%)
Apr 05, 2006 0.4600 0.4600 0.4200 0.4200 1,150 -0.02(-4.55%)
Apr 04, 2006 0.4000 0.4400 0.4000 0.4400 9,172 +0.04(+10.00%)
Apr 03, 2006 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Mar 31, 2006 0.3700 0.4000 0.3700 0.3700 5,100 +0.00(+0.00%)
Mar 30, 2006 0.3000 0.3700 0.3000 0.3700 23,661 +0.00(+0.00%)
Mar 29, 2006 0.4000 0.4000 0.3500 0.3700 21,300 -0.03(-7.50%)
Mar 28, 2006 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 27, 2006 0.3500 0.4200 0.3500 0.4000 46,462 -0.10(-20.00%)
Mar 24, 2006 0.4200 0.5000 0.4000 0.5000 19,400 +0.07(+16.28%)
Mar 21, 2006 0.4200 0.4300 0.4200 0.4300 1,500 +0.01(+2.38%)
Mar 20, 2006 0.4300 0.4600 0.4100 0.4200 42,800 -0.03(-6.67%)
Mar 17, 2006 0.4500 0.5000 0.4200 0.4500 42,600 -0.05(-10.00%)
Mar 16, 2006 0.4400 0.5000 0.4400 0.5000 45,322 +0.01(+2.04%)
Mar 15, 2006 0.4400 0.5000 0.4400 0.4900 24,600 +0.04(+8.89%)
Mar 14, 2006 0.4600 0.4700 0.4500 0.4500 53,005 -0.05(-10.00%)
Mar 13, 2006 0.4600 0.5000 0.4600 0.5000 6,000 +0.05(+11.11%)
Mar 10, 2006 0.4500 0.4500 0.4500 0.4500 650 -0.01(-2.17%)
Mar 09, 2006 0.4700 0.4800 0.4600 0.4600 3,125 +0.01(+2.22%)
Mar 08, 2006 0.4500 0.4500 0.4500 0.4500 4,500 -0.05(-10.00%)
Mar 07, 2006 0.4800 0.5000 0.4800 0.5000 10,911 +0.05(+11.11%)
Mar 06, 2006 0.4500 0.4800 0.4500 0.4500 6,950 -0.01(-2.17%)
Mar 03, 2006 0.4550 0.5300 0.4550 0.4600 12,900 -0.07(-13.21%)
Mar 02, 2006 0.4500 0.5300 0.4500 0.5300 39,018 +0.08(+17.78%)
Mar 01, 2006 0.4500 0.4900 0.4500 0.4500 3,541 -0.05(-10.00%)
Feb 28, 2006 0.4500 0.5000 0.4500 0.5000 11,600 +0.05(+11.11%)
Feb 27, 2006 0.5500 0.5500 0.4500 0.4500 3,212 -0.10(-18.18%)
Feb 24, 2006 0.4500 0.5500 0.4500 0.5500 17,100 +0.10(+22.22%)
Feb 23, 2006 0.4500 0.4500 0.4500 0.4500 7,600 -0.01(-2.17%)
Feb 22, 2006 0.4600 0.4600 0.4600 0.4600 6,000 -0.09(-16.36%)
Feb 21, 2006 0.4500 0.5500 0.4500 0.5500 37,175 +0.10(+22.22%)
Feb 17, 2006 0.6100 0.6800 0.4400 0.4500 143,056 -0.15(-25.00%)
Feb 16, 2006 0.4600 0.7100 0.4500 0.6000 153,380 +0.18(+42.86%)
Feb 15, 2006 0.4800 0.4800 0.4200 0.4200 54,170 +0.02(+5.00%)
Feb 14, 2006 0.4000 0.4000 0.4000 0.4000 31,360 +0.00(+0.00%)
Feb 13, 2006 0.4000 0.4000 0.4000 0.4000 31,500 +0.00(+0.00%)
Feb 10, 2006 0.4000 0.4000 0.4000 0.4000 5,220 +0.00(+0.00%)
Feb 09, 2006 0.4000 0.4000 0.4000 0.4000 710 -0.05(-11.11%)
Feb 08, 2006 0.3500 0.4500 0.3500 0.4500 4,500 +0.05(+12.50%)
Feb 07, 2006 0.3500 0.4000 0.3500 0.4000 3,000 +0.00(+0.00%)
Feb 06, 2006 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Feb 03, 2006 0.4000 0.4000 0.4000 0.4000 200 -0.05(-11.11%)
Feb 02, 2006 0.4000 0.4500 0.4000 0.4500 6,900 +0.05(+12.50%)
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.