Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 2016 0.0496 0.0496 0.0496 0.0496 800 +0.00(+9.90%)
Aug 30, 2016 0.0451 0.0451 0.0451 0.0451 3,500 +0.00(+0.22%)
Aug 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+2.04%)
Aug 25, 2016 0.0441 0.0441 0.0441 0.0441 200 +0.00(+0.23%)
Aug 24, 2016 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-12.00%)
Aug 19, 2016 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Aug 18, 2016 0.0480 0.0480 0.0480 0.0480 3,750 +0.00(+0.00%)
Aug 17, 2016 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+0.00%)
Aug 16, 2016 0.0505 0.0505 0.0480 0.0480 37,500 -0.00(-4.95%)
Aug 15, 2016 0.0500 0.0505 0.0500 0.0505 20,000 +0.00(+7.22%)
Aug 12, 2016 0.0503 0.0519 0.0470 0.0471 112,950 -0.01(-21.50%)
Aug 08, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Aug 05, 2016 0.0550 0.0599 0.0550 0.0599 247,100 +0.00(+8.91%)
Aug 04, 2016 0.0586 0.0586 0.0500 0.0550 74,300 +0.00(+10.00%)
Aug 02, 2016 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Jul 27, 2016 0.0540 0.0540 0.0540 0 +0.00(+5.88%)
Jul 26, 2016 0.0510 0.0510 0.0510 0.0510 2,500 +0.00(+2.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0 -0.00(-5.66%)
Jul 18, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Jul 14, 2016 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Jul 13, 2016 0.0500 0.0550 0.0500 0.0550 78,825 +0.01(+14.58%)
Jul 12, 2016 0.0462 0.0480 0.0462 0.0480 21,200 -0.00(-4.00%)
Jul 11, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.20%)
Jul 08, 2016 0.0477 0.0499 0.0477 0.0499 10,000 +0.01(+18.81%)
Jul 01, 2016 0.0420 0.0420 0.0420 0 +0.00(+4.74%)
Jun 24, 2016 0.0401 0.0401 0.0401 0 -0.00(-2.20%)
Jun 21, 2016 0.0410 0.0410 0.0410 0 -0.00(-4.65%)
Jun 16, 2016 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Jun 14, 2016 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Jun 13, 2016 0.0440 0.0440 0.0430 0.0430 25,726 -0.00(-0.78%)
Jun 10, 2016 0.0433 0.0433 0.0433 0.0433 274 -0.01(-15.02%)
Jun 09, 2016 0.0510 0.0510 0.0510 0.0510 5,000 +0.01(+17.51%)
Jun 07, 2016 0.0434 0.0434 0.0434 0 -0.00(-3.77%)
Jun 03, 2016 0.0451 0.0451 0.0451 0 -0.00(-7.39%)
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.