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 (%)
Aug 31, 2006 0.5000 0.5500 0.5000 0.5500 1,100 +0.05(+10.00%)
Aug 30, 2006 0.5300 0.5300 0.5000 0.5000 302 -0.04(-7.41%)
Aug 29, 2006 0.5400 0.5400 0.5400 0.5400 4,000 +0.05(+10.20%)
Aug 28, 2006 0.5000 0.5000 0.4900 0.4900 33,616 -0.01(-2.00%)
Aug 25, 2006 0.5000 0.5700 0.5000 0.5000 1,130 -0.04(-7.41%)
Aug 24, 2006 0.5000 0.5800 0.5000 0.5400 1,900 -0.01(-1.82%)
Aug 23, 2006 0.5000 0.5800 0.5000 0.5500 1,400 +0.05(+10.00%)
Aug 22, 2006 0.5000 0.5700 0.4800 0.5000 10,200 +0.00(+0.00%)
Aug 21, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 18, 2006 0.5300 0.5300 0.5000 0.5000 5,425 -0.03(-5.66%)
Aug 17, 2006 0.5200 0.5300 0.5200 0.5300 18,400 +0.01(+1.92%)
Aug 16, 2006 0.5200 0.5300 0.5000 0.5200 62,990 +0.02(+4.00%)
Aug 15, 2006 0.5000 0.5000 0.5000 0.5000 2,000 -0.09(-15.25%)
Aug 14, 2006 0.5000 0.5900 0.5000 0.5900 600 +0.00(+0.00%)
Aug 11, 2006 0.5500 0.5900 0.5500 0.5900 200 +0.00(+0.00%)
Aug 10, 2006 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Aug 09, 2006 0.5000 0.5900 0.5000 0.5900 800 +0.03(+5.36%)
Aug 08, 2006 0.5000 0.5900 0.5000 0.5600 10,182 -0.02(-3.45%)
Aug 07, 2006 0.5600 0.5800 0.5600 0.5800 6,900 +0.02(+3.57%)
Aug 04, 2006 0.6000 0.6000 0.5600 0.5600 21,900 +0.00(+0.00%)
Aug 03, 2006 0.5600 0.5600 0.5600 0.5600 11,000 -0.02(-3.45%)
Aug 02, 2006 0.6000 0.6000 0.5600 0.5800 57,783 -0.01(-1.69%)
Aug 01, 2006 0.5800 0.5950 0.5800 0.5900 27,200 +0.01(+1.72%)
Jul 31, 2006 0.5700 0.5800 0.5700 0.5800 32,300 +0.01(+1.75%)
Jul 28, 2006 0.5600 0.5700 0.5600 0.5700 86,100 +0.01(+1.79%)
Jul 27, 2006 0.5400 0.5700 0.5400 0.5600 20,000 +0.03(+5.66%)
Jul 26, 2006 0.5200 0.5700 0.4900 0.5300 67,447 -0.02(-3.64%)
Jul 25, 2006 0.4800 0.5500 0.4800 0.5500 362,367 +0.05(+10.00%)
Jul 24, 2006 0.5000 0.6500 0.5000 0.5000 3,600 -0.05(-9.09%)
Jul 21, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 20, 2006 0.6000 0.6000 0.5500 0.5500 4,400 -0.05(-8.33%)
Jul 19, 2006 0.5200 0.6000 0.5200 0.6000 32,374 +0.06(+11.11%)
Jul 18, 2006 0.4900 0.5500 0.4900 0.5400 32,800 +0.01(+1.89%)
Jul 17, 2006 0.5600 0.5600 0.5200 0.5300 98,900 -0.01(-1.85%)
Jul 14, 2006 0.5900 0.6500 0.5400 0.5400 2,900 -0.05(-8.47%)
Jul 13, 2006 0.5500 0.6300 0.4500 0.5900 244,860 +0.13(+28.26%)
Jul 12, 2006 0.4600 0.5200 0.4600 0.4600 43,900 +0.01(+2.22%)
Jul 11, 2006 0.4100 0.4500 0.4100 0.4500 4,300 -0.06(-11.76%)
Jul 10, 2006 0.4100 0.5100 0.4100 0.5100 39,903 +0.04(+8.51%)
Jul 07, 2006 0.4100 0.4800 0.4100 0.4700 13,800 +0.06(+14.63%)
Jul 06, 2006 0.4100 0.4100 0.4100 0.4100 200 -0.07(-14.58%)
Jul 05, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 03, 2006 0.4600 0.4800 0.3900 0.4800 1,767 +0.01(+2.13%)
Jun 30, 2006 0.4700 0.4700 0.4200 0.4700 1,200 +0.01(+2.17%)
Jun 29, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.05(+12.20%)
Jun 28, 2006 0.4100 0.4100 0.3900 0.4100 200 -0.07(-14.58%)
Jun 27, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 23, 2006 0.4000 0.4800 0.3900 0.4800 3,943 +0.08(+20.00%)
Jun 22, 2006 0.4100 0.4100 0.4000 0.4000 36,017 -0.01(-2.44%)
Jun 21, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 20, 2006 0.4100 0.4100 0.4100 0.4100 200 +0.00(+0.00%)
Jun 19, 2006 0.4100 0.4100 0.4100 0.4100 24,735 -0.07(-14.58%)
Jun 16, 2006 0.4800 0.4800 0.4800 0.4800 1,350 +0.00(+0.00%)
Jun 15, 2006 0.3200 0.4800 0.3200 0.4800 3,554 +0.04(+9.09%)
Jun 14, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 13, 2006 0.3700 0.4600 0.3700 0.4400 9,150 +0.04(+10.00%)
Jun 12, 2006 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Jun 09, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2006 0.4000 0.4000 0.4000 0.4000 14,868 +0.00(+0.00%)
Jun 07, 2006 0.4500 0.4500 0.4000 0.4000 22,000 +0.00(+0.00%)
Jun 06, 2006 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Jun 05, 2006 0.4000 0.4300 0.4000 0.4000 2,920 -0.04(-9.09%)
Jun 02, 2006 0.4500 0.4500 0.4200 0.4400 15,600 +0.02(+4.76%)
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.