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 (%)
Feb 28, 2017 0.0610 0.0610 0.0610 0 +0.01(+27.92%)
Feb 27, 2017 0.0477 0.0477 0.0477 0.0477 100 +0.00(+0.00%)
Feb 22, 2017 0.0477 0.0477 0.0477 0 -0.01(-13.27%)
Feb 21, 2017 0.0551 0.0551 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 14, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 06, 2017 0.0550 0.0550 0.0550 0 -0.01(-21.32%)
Feb 02, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 31, 2017 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Jan 30, 2017 0.0700 0.0700 0.0699 0.0699 246 +0.02(+29.68%)
Jan 26, 2017 0.0539 0.0539 0.0539 0 +0.01(+34.75%)
Jan 25, 2017 0.0400 0.0400 0.0400 0.0400 1,545 +0.00(+0.00%)
Jan 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 18, 2017 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-2.44%)
Jan 13, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 12, 2017 0.0410 0.0410 0.0410 0.0410 150 -0.01(-11.83%)
Jan 11, 2017 0.0465 0.0465 0.0465 0.0465 100 +0.01(+15.96%)
Jan 10, 2017 0.0401 0.0401 0.0401 0.0401 750 -0.01(-16.46%)
Jan 09, 2017 0.0480 0.0480 0.0480 0.0480 58,191 +0.00(+0.00%)
Jan 06, 2017 0.0480 0.0480 0.0480 0.0480 662 +0.00(+0.00%)
Jan 04, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Dec 30, 2016 0.0480 0.0480 0.0480 0 -0.00(-1.84%)
Dec 28, 2016 0.0489 0.0489 0.0489 0 +0.00(+8.43%)
Dec 27, 2016 0.0430 0.0490 0.0430 0.0451 153,011 -0.00(-7.96%)
Dec 23, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Dec 22, 2016 0.0450 0.0500 0.0440 0.0500 462,252 +0.01(+21.95%)
Dec 21, 2016 0.0425 0.0450 0.0410 0.0410 119,120 +0.00(+1.23%)
Dec 20, 2016 0.0480 0.0480 0.0400 0.0405 86,200 -0.01(-11.18%)
Dec 16, 2016 0.0456 0.0456 0.0456 0 -0.00(-8.80%)
Dec 15, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+9.89%)
Dec 14, 2016 0.0455 0.0473 0.0455 0.0455 13,000 -0.00(-5.21%)
Dec 12, 2016 0.0480 0.0480 0.0480 0 -0.00(-0.21%)
Dec 09, 2016 0.0481 0.0481 0.0481 0.0481 2,500 -0.01(-10.59%)
Dec 08, 2016 0.0538 0.0538 0.0538 0.0538 4,500 +0.00(+7.60%)
Dec 07, 2016 0.0500 0.0500 0.0498 0.0500 85,000 +0.00(+3.95%)
Dec 06, 2016 0.0481 0.0481 0.0481 0.0481 4,400 +0.00(+0.00%)
Dec 05, 2016 0.0482 0.0482 0.0481 0.0481 2,000 +0.00(+0.21%)
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.