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 (%)
Jan 31, 2018 0.0375 0.0375 0.0375 0.0375 500 -0.01(-21.05%)
Jan 29, 2018 0.0475 0.0475 0.0475 0 +0.01(+26.67%)
Jan 26, 2018 0.0528 0.0528 0.0375 0.0375 5,200 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0375 0.0375 1,080 -0.01(-16.67%)
Jan 24, 2018 0.0441 0.0450 0.0416 0.0450 75,540 +0.00(+0.00%)
Jan 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 19, 2018 0.0432 0.0432 0.0360 0.0400 108,385 -0.00(-7.51%)
Jan 18, 2018 0.0455 0.0455 0.0425 0.0432 43,700 +0.00(+1.53%)
Jan 17, 2018 0.0426 0.0426 0.0426 0.0426 20,000 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0500 0.0426 0.0426 26,000 -0.01(-14.80%)
Jan 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2018 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 130 +0.01(+22.22%)
Jan 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+5.88%)
Dec 26, 2017 0.0425 0.0425 0.0425 0 -0.01(-22.73%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 21, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.01(+29.41%)
Dec 20, 2017 0.0425 0.0425 0.0425 0.0425 180 +0.00(+0.00%)
Dec 19, 2017 0.0425 0.0425 0.0425 0.0425 6,996 +0.00(+0.00%)
Dec 15, 2017 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Dec 14, 2017 0.0425 0.0425 0.0425 0.0425 6,848 +0.00(+4.94%)
Dec 13, 2017 0.0415 0.0415 0.0405 0.0405 10,550 -0.00(-10.00%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 10,041 +0.00(+5.88%)
Dec 11, 2017 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+0.00%)
Dec 08, 2017 0.0425 0.0425 0.0425 0.0425 10,000 -0.01(-15.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+21.21%)
Dec 04, 2017 0.0413 0.0413 0.0413 0 +0.00(+1.85%)
Nov 30, 2017 0.0405 0.0405 0.0405 0 -0.00(-1.70%)
Nov 27, 2017 0.0412 0.0412 0.0412 50 -0.00(-8.44%)
Nov 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 21, 2017 0.0420 0.0550 0.0420 0.0550 66,700 +0.00(+10.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0.0500 2,032 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0500 0.0500 0.0500 1,982 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0.0500 18,690 -0.00(-9.09%)
Nov 15, 2017 0.0600 0.0600 0.0550 0.0550 31,928 -0.00(-8.33%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0650 0.0650 0.0600 0.0600 9,078 -0.01(-7.69%)
Nov 03, 2017 0.0600 0.0673 0.0600 0.0650 51,839 +0.00(+0.78%)
Nov 02, 2017 0.0645 0.0645 0.0645 0.0645 20,000 +0.00(+7.50%)
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.