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 (%)
Sep 30, 2009 0.0450 0.0450 0.0450 0.0450 23,000 -0.01(-10.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 25, 2009 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 24, 2009 0.0450 0.0450 0.0450 0.0450 15,000 -0.04(-43.75%)
Sep 22, 2009 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 17, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2009 0.0400 0.0500 0.0400 0.0500 27,500 +0.01(+25.00%)
Sep 15, 2009 0.0400 0.0400 0.0400 0.0400 110 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Sep 08, 2009 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Sep 04, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Sep 03, 2009 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-20.00%)
Aug 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 26, 2009 0.0400 0.0400 0.0400 0.0400 10,500 -0.01(-20.00%)
Aug 25, 2009 0.0400 0.0500 0.0400 0.0500 30,200 +0.00(+0.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 17, 2009 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Aug 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 11, 2009 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Aug 10, 2009 0.0600 0.0600 0.0600 0.0600 10,150 +0.00(+9.09%)
Aug 07, 2009 0.0550 0.0550 0.0550 0.0550 133 -0.00(-8.33%)
Aug 06, 2009 0.0800 0.0800 0.0600 0.0600 10,400 +0.00(+9.09%)
Aug 05, 2009 0.0300 0.0550 0.0300 0.0550 86,000 +0.03(+120.00%)
Aug 04, 2009 0.0250 0.0250 0.0250 0.0250 100 -0.00(-16.67%)
Aug 03, 2009 0.0350 0.0350 0.0300 0.0300 123,000 -0.01(-14.29%)
Jul 30, 2009 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Jul 27, 2009 0.0370 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jul 24, 2009 0.0370 0.0370 0.0370 0.0370 50,000 -0.00(-7.50%)
Jul 22, 2009 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 21, 2009 0.0450 0.0450 0.0320 0.0450 8,600 +0.00(+0.00%)
Jul 20, 2009 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Jul 17, 2009 0.0350 0.0350 0.0350 0.0350 2,500 -0.00(-12.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Jul 15, 2009 0.0400 0.0500 0.0400 0.0500 10,818 +0.01(+42.86%)
Jul 14, 2009 0.0350 0.0550 0.0350 0.0350 4,380 -0.02(-36.36%)
Jul 10, 2009 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 09, 2009 0.0400 0.0600 0.0400 0.0600 6,000 -0.01(-14.29%)
Jul 07, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 06, 2009 0.0600 0.0600 0.0400 0.0600 5,600 +0.00(+0.00%)
Jul 02, 2009 0.0700 0.0700 0.0400 0.0600 20,500 +0.01(+20.00%)
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.