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

Liveworld Inc (OP: LVWD )

0.1650 UNCHANGED
Last 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 (%)
May 29, 2020 0.0176 0.0176 0.0176 0 -0.00(-20.72%)
May 28, 2020 0.0222 0.0222 0.0222 0.0222 1,000 +0.00(+9.90%)
May 22, 2020 0.0202 0.0202 0.0202 0 -0.00(-9.01%)
May 21, 2020 0.0243 0.0244 0.0222 0.0222 42,000 +0.00(+12.69%)
May 19, 2020 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+22.70%)
May 14, 2020 0.0163 0.0163 0.0163 50 +0.00(+0.00%)
May 11, 2020 0.0163 0.0163 0.0163 0 -0.00(-18.50%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 1,300 +0.00(+22.70%)
May 05, 2020 0.0163 0.0163 0.0163 0 +0.00(+12.41%)
May 04, 2020 0.0126 0.0145 0.0126 0.0145 3,000 -0.00(-11.04%)
May 01, 2020 0.0163 0.0163 0.0163 0.0163 1,000 +0.00(+0.00%)
Apr 29, 2020 0.0163 0.0163 0.0163 0 +0.00(+0.62%)
Apr 27, 2020 0.0162 0.0162 0.0162 0 +0.00(+0.00%)
Apr 24, 2020 0.0162 0.0162 0.0162 0.0162 1,000 +0.00(+0.00%)
Apr 23, 2020 0.0162 0.0162 0.0162 0.0162 1,000 +0.00(+7.28%)
Apr 21, 2020 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Apr 20, 2020 0.0200 0.0200 0.0200 6 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 08, 2020 0.0133 0.0160 0.0133 0.0160 5,100 -0.00(-15.79%)
Apr 03, 2020 0.0190 0.0190 0.0190 0 +0.00(+13.10%)
Mar 27, 2020 0.0168 0.0168 0.0168 0 +0.00(+0.00%)
Mar 25, 2020 0.0168 0.0168 0.0168 0 -0.00(-0.59%)
Mar 20, 2020 0.0169 0.0169 0.0169 0 +0.00(+29.01%)
Mar 19, 2020 0.0131 0.0131 0.0131 0.0131 2,100 +0.00(+0.00%)
Mar 18, 2020 0.0131 0.0131 0.0131 1 +0.00(+0.00%)
Mar 13, 2020 0.0131 0.0131 0.0131 0 -0.00(-12.67%)
Mar 12, 2020 0.0150 0.0150 0.0150 12 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 125,000 -0.00(-20.63%)
Mar 02, 2020 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Feb 28, 2020 0.0178 0.0189 0.0152 0.0189 20,200 -0.00(-5.50%)
Feb 25, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Feb 21, 2020 0.0180 0.0180 0.0180 0 +0.00(+1.12%)
Feb 20, 2020 0.0178 0.0178 0.0178 0.0178 10,000 +0.01(+41.27%)
Feb 19, 2020 0.0126 0.0126 0.0126 0.0126 200 -0.01(-33.33%)
Feb 07, 2020 0.0189 0.0189 0.0189 0 +0.01(+37.96%)
Feb 05, 2020 0.0137 0.0137 0.0137 0 -0.01(-31.50%)
Jan 31, 2020 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
Jan 29, 2020 0.0219 0.0219 0.0219 0 +0.00(+0.46%)
Jan 28, 2020 0.0200 0.0218 0.0200 0.0218 10,000 +0.00(+21.11%)
Jan 22, 2020 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jan 17, 2020 0.0170 0.0170 0.0170 0 -0.00(-1.16%)
Jan 09, 2020 0.0172 0.0172 0.0172 0 +0.00(+32.31%)
Jan 07, 2020 0.0130 0.0130 0.0130 0 +0.00(+4.84%)
Dec 30, 2019 0.0124 0.0124 0.0124 0 -0.00(-15.07%)
Dec 27, 2019 0.0146 0.0146 0.0146 0.0146 10,000 -0.00(-2.67%)
Dec 26, 2019 0.0150 0.0150 0.0150 0.0150 27,800 +0.00(+0.00%)
Dec 24, 2019 0.0150 0.0150 0.0150 0.0150 1,400 +0.00(+0.00%)
Dec 20, 2019 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Dec 18, 2019 0.0170 0.0170 0.0170 0 -0.00(-4.49%)
Dec 16, 2019 0.0178 0.0178 0.0178 0 +0.00(+3.49%)
Dec 13, 2019 0.0131 0.0172 0.0131 0.0172 2,000 +0.00(+31.30%)
Dec 12, 2019 0.0131 0.0131 0.0131 0.0131 1,500 -0.00(-7.09%)
Dec 10, 2019 0.0141 0.0141 0.0141 0 +0.00(+0.00%)
Dec 06, 2019 0.0141 0.0141 0.0141 0 -0.00(-17.06%)
Dec 04, 2019 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Dec 02, 2019 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 20, 2019 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Nov 18, 2019 0.0120 0.0120 0.0120 0 -0.00(-18.92%)
Nov 14, 2019 0.0148 0.0148 0.0148 0 +0.00(+22.31%)
Nov 08, 2019 0.0121 0.0121 0.0121 0 -0.00(-24.38%)
Nov 07, 2019 0.0160 0.0160 0.0160 0.0160 250 +0.00(+3.23%)
Oct 30, 2019 0.0155 0.0155 0.0155 0 +0.00(+28.10%)
Oct 28, 2019 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Oct 25, 2019 0.0121 0.0121 0.0121 0.0121 100 +0.00(+0.00%)
Oct 23, 2019 0.0121 0.0121 0.0121 0 -0.00(-21.94%)
Oct 21, 2019 0.0155 0.0155 0.0155 0 -0.00(-13.89%)
Sep 25, 2019 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Sep 18, 2019 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Sep 17, 2019 0.0150 0.0150 0.0150 0.0150 4,000 -0.00(-11.76%)
Sep 16, 2019 0.0170 0.0170 0.0170 0.0170 35,000 +0.00(+0.00%)
Sep 13, 2019 0.0160 0.0170 0.0144 0.0170 334,300 +0.00(+40.50%)
Sep 12, 2019 0.0121 0.0121 0.0121 0.0121 200 -0.00(-24.38%)
Sep 11, 2019 0.0184 0.0184 0.0150 0.0160 125,500 -0.00(-3.03%)
Sep 05, 2019 0.0165 0.0165 0.0165 0 +0.00(+16.20%)
Sep 04, 2019 0.0142 0.0142 0.0142 0.0142 1,100 -0.00(-9.55%)
Sep 03, 2019 0.0157 0.0157 0.0157 0.0157 100 +0.00(+30.83%)
Aug 23, 2019 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Aug 21, 2019 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Aug 15, 2019 0.0110 0.0110 0.0110 0 -0.00(-25.68%)
Aug 14, 2019 0.0148 0.0148 0.0148 0.0148 300 +0.00(+12.98%)
Aug 07, 2019 0.0131 0.0131 0.0131 0 -0.00(-11.49%)
Jul 31, 2019 0.0148 0.0148 0.0148 0 -0.00(-2.63%)
Jul 26, 2019 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Jul 23, 2019 0.0152 0.0152 0.0152 0 -0.00(-10.59%)
Jul 19, 2019 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 18, 2019 0.0170 0.0170 0.0170 0.0170 33,800 +0.00(+0.00%)
Jul 11, 2019 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jul 02, 2019 0.0190 0.0190 0.0190 0 +0.00(+25.00%)
Jul 01, 2019 0.0152 0.0152 0.0152 0.0152 1,000 +0.00(+0.66%)
Jun 24, 2019 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Jun 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 4,453 +0.01(+51.52%)
Jun 04, 2019 0.0132 0.0132 0.0132 0.0132 150 +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.