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 (%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 10,005 -0.01(-11.11%)
May 27, 2021 0.0750 0.0900 0.0750 0.0900 32,500 +0.01(+20.00%)
May 25, 2021 0.0750 0.0750 0.0750 10 -0.01(-6.25%)
May 24, 2021 0.0750 0.0800 0.0750 0.0800 16,100 +0.01(+14.12%)
May 21, 2021 0.0701 0.0701 0.0701 0.0701 10,000 -0.01(-12.38%)
May 20, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 40,000 -0.02(-19.92%)
May 18, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.01(+11.00%)
May 13, 2021 0.0900 0.0900 0.0900 0 -0.00(-0.99%)
May 12, 2021 0.0909 0.0909 0.0909 0.0909 200 +0.00(+0.00%)
May 11, 2021 0.0909 0.1490 0.0909 0.0909 800 -0.01(-9.10%)
May 10, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
May 05, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
May 03, 2021 0.1001 0.1001 0.1001 0 -0.02(-19.60%)
Apr 30, 2021 0.1245 0.1245 0.1245 0.1245 500 +0.02(+24.50%)
Apr 29, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1000 0.0976 0.1000 95,000 +0.00(+0.00%)
Apr 27, 2021 0.1211 0.1211 0.0924 0.1000 26,000 -0.02(-17.49%)
Apr 23, 2021 0.1212 0.1212 0.1212 0 +0.01(+5.30%)
Apr 22, 2021 0.1249 0.1249 0.1151 0.1151 540 -0.04(-28.02%)
Apr 21, 2021 0.1599 0.1599 0.1599 0.1599 300 +0.02(+18.53%)
Apr 19, 2021 0.1349 0.1349 0.1349 0 +0.01(+7.92%)
Apr 15, 2021 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 14, 2021 0.1105 0.1355 0.1100 0.1350 55,364 -0.01(-10.00%)
Apr 13, 2021 0.1500 0.1500 0.1500 0.1500 200 +0.02(+15.38%)
Apr 12, 2021 0.1500 0.1500 0.1100 0.1300 2,300 -0.01(-7.08%)
Apr 09, 2021 0.1300 0.1399 0.1100 0.1399 26,800 -0.01(-6.67%)
Apr 08, 2021 0.1499 0.1499 0.1499 0.1499 200 +0.02(+15.31%)
Apr 07, 2021 0.1300 0.1300 0.1300 0.1300 400 -0.02(-12.16%)
Apr 05, 2021 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Apr 01, 2021 0.1200 0.1400 0.1200 0.1400 2,400 +0.00(+0.07%)
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%)
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.