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 (%)
Feb 25, 2022 0.1700 0 -0.01(-5.56%)
Feb 22, 2022 0.1800 0 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 +0.02(+12.50%)
Feb 15, 2022 0.1600 0 -0.02(-11.11%)
Feb 11, 2022 0.1800 0 +0.00(+0.00%)
Feb 10, 2022 0.1800 0.1800 0.1800 0.1800 421 +0.00(+0.00%)
Feb 09, 2022 0.1650 0.1800 0.1650 0.1800 5,300 +0.00(+0.00%)
Feb 08, 2022 0.1800 0.1800 0.1800 0.1800 2,030 -0.02(-10.00%)
Feb 02, 2022 0.2000 0.2000 0.2000 0.2000 5,300 +0.01(+5.26%)
Feb 01, 2022 0.1900 0.1900 0.1900 0.1900 500 +0.03(+19.50%)
Jan 28, 2022 0.1590 0 -0.00(-0.63%)
Jan 27, 2022 0.2000 0.2000 0.1600 0.1600 3,000 +0.00(+0.63%)
Jan 26, 2022 0.1590 0.1590 0.1590 0.1590 1,000 +0.00(+0.00%)
Jan 25, 2022 0.1600 0.1700 0.1590 0.1590 994 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1590 0.1590 1,500 -0.02(-11.67%)
Jan 21, 2022 0.1800 0.1800 0.1590 0.1800 827 +0.01(+4.05%)
Jan 19, 2022 0.1730 0 +0.00(+1.76%)
Jan 18, 2022 0.1720 0.1730 0.1700 0.1700 18,303 -0.00(-1.16%)
Jan 14, 2022 0.1720 0 -0.02(-9.47%)
Jan 04, 2022 0.1900 0 +0.01(+8.51%)
Jan 03, 2022 0.1800 0.1800 0.1700 0.1751 15,100 -0.00(-2.72%)
Dec 31, 2021 0.1800 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Dec 30, 2021 0.2000 0.2000 0.1800 0.1800 2,260 -0.02(-10.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Dec 28, 2021 0.1900 0.1900 0.1700 0.1700 10,503 -0.03(-15.00%)
Dec 27, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
Dec 23, 2021 0.1780 0.2000 0.1700 0.1700 20,001 -0.02(-8.60%)
Dec 22, 2021 0.2000 0.2000 0.1860 0.1860 2,000 +0.00(+1.86%)
Dec 21, 2021 0.1652 0.2000 0.1652 0.1826 3,651 -0.02(-8.70%)
Dec 20, 2021 0.1700 0.2000 0.1600 0.2000 50,311 +0.02(+8.11%)
Dec 17, 2021 0.1777 0.2000 0.1700 0.1850 10,650 -0.01(-2.63%)
Dec 16, 2021 0.1900 0.2000 0.1900 0.1900 6,351 -0.01(-5.00%)
Dec 15, 2021 0.2000 0.2000 0.1530 0.2000 52,257 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2600 0.2000 0.2000 74,595 -0.01(-4.76%)
Dec 13, 2021 0.2600 0.2600 0.1850 0.2100 120,329 +0.04(+20.00%)
Dec 10, 2021 0.1750 0.1750 0.1750 0.1750 15,000 -0.02(-8.38%)
Dec 08, 2021 0.1910 0.1910 0.1910 0 -0.01(-4.50%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 4,112 +0.01(+4.71%)
Dec 06, 2021 0.1800 0.1910 0.1800 0.1910 30,500 +0.03(+15.76%)
Dec 02, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
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.