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

Liveworld Inc (OP: LVWD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 28, 2012 0.2690 0.2899 0.2690 0.2899 15,200 +0.02(+7.77%)
Sep 27, 2012 0.2500 0.2690 0.2500 0.2690 91,415 +0.00(+1.51%)
Sep 26, 2012 0.2500 0.2690 0.2400 0.2650 36,200 +0.02(+6.00%)
Sep 25, 2012 0.2260 0.2500 0.2260 0.2500 2,282 +0.00(+0.00%)
Sep 24, 2012 0.2500 0.2500 0.2500 0.2500 5,600 +0.01(+4.17%)
Sep 21, 2012 0.2400 0.2500 0.2400 0.2400 5,100 -0.01(-4.00%)
Sep 20, 2012 0.2400 0.2500 0.2400 0.2500 200 +0.00(+0.00%)
Sep 19, 2012 0.2250 0.2500 0.2250 0.2500 5,250 +0.00(+0.00%)
Sep 18, 2012 0.2260 0.2600 0.2260 0.2500 698 -0.02(-7.06%)
Sep 17, 2012 0.2500 0.2690 0.2250 0.2690 15,721 +0.02(+7.60%)
Sep 14, 2012 0.2400 0.2500 0.2400 0.2500 18,200 +0.01(+4.17%)
Sep 13, 2012 0.2350 0.2400 0.2350 0.2400 26,597 -0.03(-10.78%)
Sep 12, 2012 0.2350 0.2690 0.2350 0.2690 200 -0.01(-3.24%)
Sep 11, 2012 0.2400 0.2780 0.2330 0.2780 17,971 +0.04(+15.83%)
Sep 10, 2012 0.2480 0.2500 0.2400 0.2400 12,400 -0.01(-3.23%)
Sep 05, 2012 0.2480 0.2480 0.2480 0 +0.01(+3.33%)
Aug 29, 2012 0.2400 0.2400 0.2400 0 -0.03(-10.78%)
Aug 27, 2012 0.2497 0.2900 0.2275 0.2690 38,200 +0.02(+7.73%)
Aug 24, 2012 0.2350 0.2497 0.2201 0.2497 49,300 +0.01(+4.04%)
Aug 23, 2012 0.2201 0.2400 0.2201 0.2400 2,100 +0.00(+0.00%)
Aug 22, 2012 0.2201 0.2400 0.2201 0.2400 12,600 -0.01(-3.92%)
Aug 21, 2012 0.2400 0.2498 0.2400 0.2498 2,660 -0.00(-0.04%)
Aug 20, 2012 0.2500 0.2599 0.2499 0.2499 12,000 -0.00(-0.04%)
Aug 17, 2012 0.2201 0.2500 0.2201 0.2500 11,624 +0.00(+0.00%)
Aug 16, 2012 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Aug 15, 2012 0.2401 0.2500 0.2400 0.2500 35,690 -0.01(-3.81%)
Aug 14, 2012 0.2499 0.2599 0.2499 0.2599 38,245 +0.01(+4.00%)
Aug 13, 2012 0.2499 0.2499 0.2499 0.2499 500 +0.00(+0.00%)
Aug 11, 2012 0.2220 0.2499 0.2220 0.2499 550 +0.00(+0.00%)
Aug 10, 2012 0.2220 0.2499 0.2220 0.2499 550 +0.00(+0.00%)
Aug 09, 2012 0.2220 0.2499 0.2220 0.2499 7,250 +0.00(+0.00%)
Aug 07, 2012 0.2499 0.2499 0.2499 0 +0.00(+0.00%)
Aug 06, 2012 0.2400 0.2499 0.2400 0.2499 2,200 +0.01(+4.13%)
Aug 03, 2012 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Aug 02, 2012 0.2360 0.2500 0.2360 0.2500 1,300 +0.00(+0.00%)
Aug 01, 2012 0.2500 0.2500 0.2360 0.2500 10,700 +0.00(+0.00%)
Jul 31, 2012 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 26, 2012 0.2300 0.2500 0.2200 0.2500 79,665 +0.00(+0.00%)
Jul 25, 2012 0.2300 0.2500 0.2300 0.2500 10,028 +0.00(+0.00%)
Jul 24, 2012 0.2300 0.2500 0.2300 0.2500 21,800 +0.00(+0.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2012 0.2300 0.2500 0.2300 0.2500 2,430 +0.00(+0.00%)
Jul 18, 2012 0.2200 0.2500 0.2200 0.2500 12,400 +0.00(+0.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 16, 2012 0.2200 0.2500 0.2200 0.2500 360 +0.00(+0.00%)
Jul 14, 2012 0.2500 0.2500 0.2200 0.2500 25,348 +0.00(+0.00%)
Jul 13, 2012 0.2500 0.2500 0.2200 0.2500 25,348 +0.00(+0.00%)
Jul 11, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2012 0.2100 0.2500 0.2100 0.2500 8,100 +0.01(+4.17%)
Jul 09, 2012 0.2408 0.2408 0.2110 0.2400 30,000 -0.01(-4.00%)
Jul 06, 2012 0.2500 0.2749 0.2500 0.2500 55,500 +0.00(+0.00%)
Jul 05, 2012 0.2500 0.2500 0.2450 0.2500 12,120 +0.00(+0.00%)
Jul 03, 2012 0.2400 0.2799 0.2400 0.2500 52,905 -0.03(-10.68%)
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.