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 (%)
Apr 30, 2013 0.3850 0.4440 0.3800 0.4440 23,666 +0.04(+11.00%)
Apr 29, 2013 0.3900 0.4000 0.3800 0.4000 23,600 -0.01(-1.23%)
Apr 26, 2013 0.3900 0.4050 0.3850 0.4050 28,040 +0.02(+3.85%)
Apr 25, 2013 0.4100 0.4100 0.3900 0.3900 25,500 +0.00(+0.00%)
Apr 24, 2013 0.3800 0.4000 0.3800 0.3900 39,500 -0.01(-2.50%)
Apr 23, 2013 0.3800 0.4000 0.3800 0.4000 3,022 +0.01(+1.27%)
Apr 22, 2013 0.3800 0.4000 0.3700 0.3950 24,640 -0.01(-1.25%)
Apr 19, 2013 0.3800 0.4199 0.3750 0.4000 22,022 -0.02(-4.74%)
Apr 18, 2013 0.3850 0.4199 0.3800 0.4199 6,500 +0.00(+0.00%)
Apr 17, 2013 0.3900 0.4199 0.3800 0.4199 52,600 +0.00(+0.00%)
Apr 16, 2013 0.4300 0.4300 0.3800 0.4199 82,375 -0.02(-4.48%)
Apr 15, 2013 0.3900 0.4397 0.3850 0.4396 25,800 -0.00(-0.07%)
Apr 12, 2013 0.4500 0.4500 0.3810 0.4399 101,261 -0.01(-2.24%)
Apr 11, 2013 0.4500 0.4670 0.3800 0.4500 38,531 +0.00(+0.00%)
Apr 10, 2013 0.3900 0.4500 0.3900 0.4500 27,180 +0.03(+7.14%)
Apr 09, 2013 0.4690 0.4690 0.3850 0.4200 35,200 -0.03(-6.67%)
Apr 08, 2013 0.4100 0.4690 0.4100 0.4500 10,700 +0.00(+0.00%)
Apr 05, 2013 0.4000 0.4690 0.4000 0.4500 5,622 +0.00(+0.00%)
Apr 03, 2013 0.4500 0.4500 0.4500 0 -0.02(-4.05%)
Apr 02, 2013 0.4500 0.4900 0.4200 0.4690 259,147 +0.03(+6.59%)
Apr 01, 2013 0.3900 0.4500 0.3900 0.4400 26,050 +0.01(+2.33%)
Mar 28, 2013 0.3800 0.4300 0.3800 0.4300 17,625 +0.01(+1.18%)
Mar 26, 2013 0.4250 0.4250 0.4250 0 +0.06(+15.18%)
Mar 25, 2013 0.4300 0.4370 0.3250 0.3690 231,512 -0.06(-14.19%)
Mar 22, 2013 0.3550 0.4350 0.3550 0.4300 229,526 +0.08(+22.86%)
Mar 21, 2013 0.3000 0.3760 0.3000 0.3500 564,510 +0.06(+20.69%)
Mar 20, 2013 0.2830 0.2900 0.2830 0.2900 27,800 -0.02(-4.92%)
Mar 19, 2013 0.2830 0.3050 0.2830 0.3050 1,100 +0.00(+0.00%)
Mar 18, 2013 0.2850 0.3050 0.2830 0.3050 18,633 -0.01(-3.17%)
Mar 15, 2013 0.3100 0.3150 0.3100 0.3150 6,175 -0.01(-1.56%)
Mar 14, 2013 0.2850 0.3299 0.2850 0.3200 12,400 +0.00(+0.00%)
Mar 13, 2013 0.2711 0.3300 0.2711 0.3200 3,925 -0.01(-3.03%)
Mar 12, 2013 0.3385 0.3385 0.3300 0.3300 5,373 -0.01(-2.94%)
Mar 11, 2013 0.2950 0.3400 0.2728 0.3400 29,875 +0.05(+15.45%)
Mar 08, 2013 0.2950 0.2950 0.2710 0.2945 2,125 +0.00(+0.00%)
Mar 05, 2013 0.2945 0.2945 0.2945 0 -0.00(-0.17%)
Mar 04, 2013 0.2731 0.3000 0.2730 0.2950 2,566 -0.00(-1.63%)
Mar 01, 2013 0.2800 0.3000 0.2730 0.2999 10,200 -0.00(-0.03%)
Feb 28, 2013 0.3100 0.3200 0.2750 0.3000 26,108 -0.02(-6.25%)
Feb 27, 2013 0.2800 0.3200 0.2800 0.3200 6,000 +0.01(+3.69%)
Feb 26, 2013 0.2800 0.3186 0.2800 0.3086 10,100 -0.01(-3.14%)
Feb 25, 2013 0.3150 0.3186 0.2500 0.3186 38,138 -0.01(-3.45%)
Feb 22, 2013 0.3350 0.3500 0.3200 0.3300 62,000 -0.02(-7.04%)
Feb 21, 2013 0.3300 0.3700 0.3300 0.3550 85,123 +0.01(+1.43%)
Feb 20, 2013 0.3370 0.3580 0.3300 0.3500 50,574 +0.01(+2.94%)
Feb 19, 2013 0.3420 0.3440 0.3280 0.3400 30,485 +0.00(+0.59%)
Feb 15, 2013 0.3300 0.3420 0.3100 0.3380 31,280 +0.00(+0.30%)
Feb 14, 2013 0.3000 0.3470 0.2950 0.3370 120,500 +0.04(+14.24%)
Feb 13, 2013 0.3490 0.3550 0.2900 0.2950 185,465 -0.05(-15.47%)
Feb 12, 2013 0.2950 0.3490 0.2720 0.3490 407,472 +0.09(+36.86%)
Feb 11, 2013 0.2490 0.2630 0.2490 0.2550 50,200 +0.01(+2.00%)
Feb 08, 2013 0.2350 0.2500 0.2350 0.2500 850 -0.00(-1.38%)
Feb 05, 2013 0.2535 0.2535 0.2535 0 -0.00(-0.59%)
Feb 04, 2013 0.2439 0.2550 0.2400 0.2550 37,190 +0.01(+4.55%)
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.