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 (%)
Aug 29, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.31%)
Aug 27, 2014 0.1505 0.1505 0.1505 0 +0.00(+0.33%)
Aug 26, 2014 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Aug 25, 2014 0.1550 0.1550 0.1550 0.1550 8,500 +0.00(+0.00%)
Aug 22, 2014 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
Aug 21, 2014 0.1545 0.1550 0.1545 0.1550 108,987 -0.01(-3.13%)
Aug 20, 2014 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Aug 19, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Aug 18, 2014 0.1550 0.1550 0.1550 0.1550 120,000 +0.00(+0.00%)
Aug 14, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 13, 2014 0.1500 0.1500 0.1500 0.1500 111,500 +0.00(+0.00%)
Aug 11, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 06, 2014 0.1500 0.1500 0.1500 0 -0.01(-5.54%)
Aug 01, 2014 0.1588 0.1588 0.1588 0.1588 0 +0.00(+2.39%)
Jul 31, 2014 0.1600 0.1600 0.1551 0.1551 32,500 -0.00(-3.06%)
Jul 30, 2014 0.1620 0.1620 0.1600 0.1600 82,586 -0.01(-3.03%)
Jul 29, 2014 0.1620 0.1650 0.1620 0.1650 32,000 +0.00(+1.85%)
Jul 28, 2014 0.1620 0.1620 0.1620 0.1620 9,014 -0.01(-4.71%)
Jul 25, 2014 0.1620 0.1700 0.1620 0.1700 3,500 -0.01(-4.49%)
Jul 22, 2014 0.1780 0.1780 0.1780 0 -0.00(-0.56%)
Jul 21, 2014 0.1790 0.1790 0.1790 0.1790 5,150 +0.02(+10.49%)
Jul 18, 2014 0.1790 0.1790 0.1620 0.1620 2,250 -0.00(-1.82%)
Jul 15, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 14, 2014 0.1700 0.1700 0.1700 0.1700 24,000 +0.01(+4.29%)
Jul 11, 2014 0.1620 0.1630 0.1620 0.1630 6,538 -0.01(-4.12%)
Jul 09, 2014 0.1700 0.1700 0.1700 0 +0.01(+4.94%)
Jul 08, 2014 0.1650 0.1650 0.1620 0.1620 30,000 +0.00(+0.00%)
Jul 07, 2014 0.1620 0.1620 0.1620 0.1620 200 +0.00(+0.00%)
Jul 03, 2014 0.1620 0.1620 0.1620 0 -0.01(-6.36%)
Jul 02, 2014 0.1742 0.1742 0.1730 0.1730 7,500 -0.01(-3.35%)
Jul 01, 2014 0.1790 0.1790 0.1774 0.1790 57,664 +0.00(+0.00%)
Jun 30, 2014 0.1550 0.1797 0.1550 0.1790 32,782 +0.00(+0.00%)
Jun 27, 2014 0.2080 0.2080 0.1700 0.1790 234,538 -0.04(-19.41%)
Jun 26, 2014 0.2066 0.2221 0.2066 0.2221 18,600 +0.00(+0.50%)
Jun 25, 2014 0.2250 0.2300 0.2201 0.2210 99,640 -0.00(-1.78%)
Jun 24, 2014 0.2299 0.2300 0.2250 0.2250 34,710 +0.00(+0.00%)
Jun 23, 2014 0.2300 0.2324 0.2250 0.2250 27,800 -0.02(-9.02%)
Jun 20, 2014 0.2100 0.2473 0.2100 0.2473 49,125 +0.02(+6.64%)
Jun 18, 2014 0.2319 0.2319 0.2319 0 +0.01(+5.41%)
Jun 16, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 13, 2014 0.2110 0.2300 0.2110 0.2300 15,965 +0.02(+9.00%)
Jun 12, 2014 0.2400 0.2400 0.2051 0.2110 116,000 -0.03(-12.08%)
Jun 11, 2014 0.2500 0.2500 0.2400 0.2400 5,550 +0.00(+0.00%)
Jun 10, 2014 0.2400 0.2400 0.2400 0.2400 160 -0.01(-4.00%)
Jun 06, 2014 0.2450 0.2500 0.2450 0.2500 14,650 +0.01(+4.17%)
Jun 05, 2014 0.2200 0.2500 0.2200 0.2400 77,700 +0.01(+3.90%)
Jun 04, 2014 0.2251 0.2400 0.2251 0.2310 31,576 +0.00(+0.43%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 50,012 -0.01(-4.17%)
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.