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 (%)
Jun 28, 2002 0.0400 0.0400 0.0200 0.0200 100 -0.02(-50.00%)
Jun 27, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2002 0.0200 0.0400 0.0200 0.0400 2,800 +0.02(+100.00%)
Jun 25, 2002 0.0180 0.0250 0.0180 0.0200 51,100 -0.01(-20.00%)
Jun 21, 2002 0.0270 0.0300 0.0210 0.0250 247,800 -0.00(-16.67%)
Jun 20, 2002 0.0400 0.0410 0.0300 0.0300 311,700 -0.01(-25.00%)
Jun 19, 2002 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Jun 18, 2002 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 17, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2002 0.0400 0.0400 0.0400 0.0400 6,200 -0.00(-11.11%)
Jun 12, 2002 0.0450 0.0450 0.0450 0.0450 5,600 +0.00(+0.00%)
Jun 11, 2002 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jun 10, 2002 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+0.00%)
Jun 07, 2002 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2002 0.0500 0.0500 0.0450 0.0450 10,500 +0.00(+12.50%)
Jun 05, 2002 0.0400 0.0400 0.0400 0.0400 10,400 +0.00(+0.00%)
May 31, 2002 0.0450 0.0450 0.0400 0.0400 11,700 -0.01(-27.27%)
May 28, 2002 0.0500 0.0500 0.0500 0.0550 21,700 +0.00(+10.00%)
May 27, 2002 0.0550 0.0550 0.0500 0.0500 2,100 -0.00(-9.09%)
May 24, 2002 0.0500 0.0550 0.0500 0.0550 2,000 +0.00(+10.00%)
May 23, 2002 0.0510 0.0510 0.0500 0.0500 21,200 -0.00(-1.96%)
May 22, 2002 0.0510 0.0510 0.0510 0.0510 800 -0.00(-7.27%)
May 21, 2002 0.0550 0.0560 0.0510 0.0550 17,000 -0.00(-8.33%)
May 20, 2002 0.0550 0.0550 0.0500 0.0600 55,700 +0.00(+9.09%)
May 17, 2002 0.0650 0.0650 0.0550 0.0550 11,900 -0.01(-15.38%)
May 16, 2002 0.0650 0.0650 0.0650 0.0650 1,100 +0.01(+18.18%)
May 15, 2002 0.0550 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
May 14, 2002 0.0500 0.0600 0.0500 0.0550 49,600 +0.00(+10.00%)
May 13, 2002 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
May 10, 2002 0.0500 0.0600 0.0500 0.0550 17,400 +0.00(+10.00%)
May 09, 2002 0.0600 0.0600 0.0500 0.0500 42,800 -0.01(-16.67%)
May 08, 2002 0.0600 0.0600 0.0600 0.0600 3,400 +0.00(+0.00%)
May 07, 2002 0.0550 0.0700 0.0550 0.0600 41,700 -0.01(-14.29%)
May 06, 2002 0.0550 0.0700 0.0550 0.0700 35,100 +0.02(+27.27%)
May 03, 2002 0.0600 0.0600 0.0600 0.0550 101,400 -0.01(-15.38%)
May 02, 2002 0.0600 0.0650 0.0600 0.0650 400 +0.00(+0.00%)
May 01, 2002 0.0600 0.0650 0.0600 0.0650 4,000 -0.01(-13.33%)
Apr 30, 2002 0.0800 0.0800 0.0600 0.0750 65,300 +0.00(+7.14%)
Apr 29, 2002 0.0550 0.0700 0.0550 0.0700 16,800 +0.02(+27.27%)
Apr 26, 2002 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 25, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 24, 2002 0.0600 0.0600 0.0550 0.0550 21,500 -0.00(-8.33%)
Apr 23, 2002 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Apr 22, 2002 0.0600 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Apr 19, 2002 0.0600 0.0600 0.0600 0.0600 3,700 +0.00(+0.00%)
Apr 18, 2002 0.0650 0.0650 0.0600 0.0600 17,300 -0.01(-7.69%)
Apr 17, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 16, 2002 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 15, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 12, 2002 0.0650 0.0650 0.0650 0.0650 2,100 +0.00(+0.00%)
Apr 11, 2002 0.0650 0.0650 0.0650 0.0650 200 -0.01(-9.72%)
Apr 10, 2002 0.0650 0.0720 0.0650 0.0720 10,200 +0.01(+10.77%)
Apr 09, 2002 0.0650 0.0650 0.0650 0.0650 1,400 +0.00(+0.00%)
Apr 08, 2002 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Apr 05, 2002 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2002 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 03, 2002 0.0650 0.0650 0.0650 0.0650 300 -0.02(-23.53%)
Apr 02, 2002 0.0650 0.0650 0.0650 0.0850 2,400 +0.02(+30.77%)
Apr 01, 2002 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 29, 2002 0.0600 0.0750 0.0600 0.0650 15,900 +0.00(+0.00%)
Mar 28, 2002 0.0600 0.0750 0.0600 0.0650 15,900 -0.01(-7.14%)
Mar 27, 2002 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 26, 2002 0.0700 0.0700 0.0700 0.0700 400 +0.02(+27.27%)
Mar 25, 2002 0.0550 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 22, 2002 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Mar 21, 2002 0.0550 0.0550 0.0550 0.0550 500 -0.02(-26.67%)
Mar 20, 2002 0.0750 0.0750 0.0750 0.0750 5,000 +0.02(+36.36%)
Mar 19, 2002 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 18, 2002 0.0800 0.0800 0.0550 0.0550 1,000 -0.03(-31.25%)
Mar 15, 2002 0.0800 0.0800 0.0700 0.0800 10,000 +0.03(+45.45%)
Mar 14, 2002 0.0550 0.0600 0.0550 0.0550 13,900 +0.00(+10.00%)
Mar 13, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2002 0.0650 0.0650 0.0500 0.0500 19,400 +0.00(+0.00%)
Mar 11, 2002 0.0600 0.0600 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 08, 2002 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 07, 2002 0.0550 0.0650 0.0500 0.0500 5,700 -0.00(-9.09%)
Mar 06, 2002 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Mar 05, 2002 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Mar 04, 2002 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 01, 2002 0.0600 0.0600 0.0600 0.0600 18,700 +0.00(+0.00%)
Feb 28, 2002 0.0600 0.0600 0.0600 0.0600 15,800 +0.00(+0.00%)
Feb 27, 2002 0.0600 0.0600 0.0600 0.0600 8,600 +0.00(+0.00%)
Feb 26, 2002 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+0.00%)
Feb 25, 2002 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Feb 22, 2002 0.0550 0.0550 0.0550 0.0600 21,900 +0.00(+0.00%)
Feb 21, 2002 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 20, 2002 0.0500 0.0600 0.0500 0.0600 21,500 +0.01(+20.00%)
Feb 19, 2002 0.0600 0.0600 0.0500 0.0500 6,200 -0.01(-16.67%)
Feb 18, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2002 0.0550 0.0600 0.0550 0.0600 15,100 +0.00(+9.09%)
Feb 13, 2002 0.0470 0.0470 0.0450 0.0550 10,200 +0.01(+17.02%)
Feb 12, 2002 0.0600 0.0600 0.0450 0.0470 17,700 +0.00(+4.44%)
Feb 11, 2002 0.0400 0.0450 0.0400 0.0450 14,700 -0.00(-4.26%)
Feb 08, 2002 0.0400 0.0520 0.0400 0.0470 55,300 +0.01(+17.50%)
Feb 07, 2002 0.0400 0.0400 0.0400 0.0400 6,200 +0.00(+0.00%)
Feb 06, 2002 0.0400 0.0500 0.0400 0.0400 9,800 -0.01(-20.00%)
Feb 05, 2002 0.0400 0.0500 0.0400 0.0500 14,700 +0.00(+0.00%)
Feb 04, 2002 0.0500 0.0500 0.0400 0.0500 18,200 +0.00(+0.00%)
Feb 01, 2002 0.0500 0.0500 0.0500 0.0500 4,600 +0.00(+0.00%)
Jan 31, 2002 0.0400 0.0500 0.0400 0.0500 26,000 +0.00(+4.17%)
Jan 30, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jan 29, 2002 0.0400 0.0500 0.0400 0.0480 43,900 +0.01(+20.00%)
Jan 28, 2002 0.0400 0.0400 0.0400 0.0400 2,300 +0.00(+0.00%)
Jan 25, 2002 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2002 0.0400 0.0400 0.0400 0.0400 4,900 -0.01(-20.00%)
Jan 23, 2002 0.0450 0.0500 0.0450 0.0500 22,100 +0.01(+11.11%)
Jan 22, 2002 0.0450 0.0450 0.0450 0.0450 7,800 -0.01(-10.00%)
Jan 21, 2002 0.0500 0.0500 0.0450 0.0500 15,500 +0.01(+11.11%)
Jan 18, 2002 0.0500 0.0500 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 17, 2002 0.0450 0.0500 0.0450 0.0450 59,800 -0.01(-10.00%)
Jan 16, 2002 0.0500 0.0550 0.0450 0.0500 33,600 +0.00(+0.00%)
Jan 15, 2002 0.0550 0.0550 0.0500 0.0500 59,900 -0.00(-9.09%)
Jan 14, 2002 0.0350 0.0420 0.0350 0.0550 59,200 +0.01(+37.50%)
Jan 11, 2002 0.0350 0.0400 0.0350 0.0400 88,100 +0.00(+0.00%)
Jan 10, 2002 0.0350 0.0400 0.0350 0.0400 5,700 +0.00(+14.29%)
Jan 09, 2002 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+2.94%)
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.