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 (%)
Aug 31, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2021 0.1010 0.1010 0.1000 0.1000 42,600 -0.05(-33.29%)
Aug 27, 2021 0.1000 0.1499 0.1000 0.1499 12,960 +0.01(+7.07%)
Aug 26, 2021 0.1100 0.1400 0.1050 0.1400 51,000 +0.03(+27.27%)
Aug 25, 2021 0.1100 0.1200 0.1010 0.1100 115,100 -0.02(-15.38%)
Aug 24, 2021 0.1200 0.1500 0.1000 0.1300 156,650 +0.00(+1.56%)
Aug 23, 2021 0.0988 0.1280 0.0905 0.1280 169,995 +0.06(+77.78%)
Aug 19, 2021 0.0720 0.0720 0.0720 0 -0.03(-27.86%)
Aug 18, 2021 0.0610 0.0999 0.0610 0.0998 9,493 -0.00(-0.10%)
Aug 17, 2021 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Aug 16, 2021 0.0999 0.0999 0.0999 0.0999 1,500 +0.02(+24.88%)
Aug 11, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0 +0.03(+51.52%)
Aug 05, 2021 0.0660 0.0660 0.0660 0.0660 207 -0.01(-12.00%)
Aug 03, 2021 0.0750 0.0750 0.0750 20 -0.01(-6.25%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Jul 28, 2021 0.0700 0.0700 0.0700 0.0700 1,400 +0.00(+0.00%)
Jul 27, 2021 0.0604 0.0700 0.0600 0.0700 38,691 +0.01(+7.69%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+6.04%)
Jul 23, 2021 0.0613 0.0613 0.0613 0.0613 400 -0.01(-12.43%)
Jul 20, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 16, 2021 0.0700 0.0700 0.0700 0.0700 31,300 +0.01(+7.69%)
Jul 15, 2021 0.0750 0.0750 0.0650 0.0650 146,500 -0.06(-48.82%)
Jul 14, 2021 0.0750 0.1270 0.0750 0.1270 13,300 +0.03(+27.00%)
Jul 13, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+24.22%)
Jul 09, 2021 0.0805 0.0805 0.0805 0 -0.02(-19.50%)
Jul 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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%)
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.