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 (%)
Jun 30, 2021 0.1000 0.1300 0.1000 0.1000 3,200 -0.03(-23.08%)
Jun 29, 2021 0.1300 0.1300 0.1300 0.1300 405 +0.07(+116.67%)
Jun 25, 2021 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jun 22, 2021 0.0700 0.0700 0.0700 0 -0.03(-29.29%)
Jun 18, 2021 0.0990 0.0990 0.0990 2 +0.04(+65.00%)
Jun 17, 2021 0.0600 0.0795 0.0600 0.0600 51,000 -0.01(-7.69%)
Jun 16, 2021 0.0710 0.0710 0.0650 0.0650 173,500 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0820 0.0650 0.0650 331,900 +0.00(+0.00%)
Jun 14, 2021 0.0820 0.0935 0.0650 0.0650 130,028 -0.01(-15.58%)
Jun 11, 2021 0.0650 0.0770 0.0650 0.0770 76,950 +0.02(+28.33%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 8,100 -0.01(-14.29%)
Jun 08, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2021 0.0775 0.0800 0.0750 0.0750 197,860 +0.00(+0.00%)
Jun 04, 2021 0.0450 0.0750 0.0450 0.0750 12,640 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 01, 2021 0.0900 0.0900 0.0700 0.0900 1,277 +0.01(+12.50%)
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%)
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.