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 29, 2008 0.1900 0.2800 0.1900 0.2800 1,030 +0.00(+0.00%)
Feb 28, 2008 0.1920 0.2800 0.1920 0.2800 900 +0.00(+0.00%)
Feb 27, 2008 0.1920 0.2800 0.1920 0.2800 300 +0.03(+12.00%)
Feb 26, 2008 0.1920 0.2500 0.1920 0.2500 200 +0.00(+0.00%)
Feb 25, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 22, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 21, 2008 0.1920 0.2500 0.1920 0.2500 400 +0.00(+0.00%)
Feb 20, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 19, 2008 0.1910 0.2500 0.1910 0.2500 2,100 -0.03(-10.71%)
Feb 18, 2008 0.2700 0.2800 0.1910 0.2800 1,000 +0.00(+0.00%)
Feb 15, 2008 0.2700 0.2800 0.1910 0.2800 1,000 +0.01(+3.70%)
Feb 14, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 13, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 12, 2008 0.1900 0.2700 0.1900 0.2700 3,200 +0.00(+0.00%)
Feb 11, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 08, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 07, 2008 0.1900 0.2700 0.1900 0.2700 500 +0.00(+0.00%)
Feb 06, 2008 0.2700 0.2700 0.1900 0.2700 1,300 +0.00(+0.00%)
Feb 05, 2008 0.1900 0.2700 0.1900 0.2700 461 +0.08(+42.11%)
Feb 04, 2008 0.1900 0.2200 0.1700 0.1900 298,400 -0.05(-20.83%)
Feb 01, 2008 0.2200 0.2400 0.2000 0.2400 10,587 -0.04(-14.29%)
Jan 31, 2008 0.2000 0.2800 0.2000 0.2800 16,446 +0.06(+27.27%)
Jan 30, 2008 0.2300 0.2300 0.2000 0.2200 22,000 -0.06(-21.43%)
Jan 29, 2008 0.2200 0.2800 0.2200 0.2800 2,964 +0.00(+0.00%)
Jan 28, 2008 0.2000 0.2800 0.2000 0.2800 1,600 +0.00(+0.00%)
Jan 25, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 24, 2008 0.2000 0.2800 0.2000 0.2800 5,100 +0.05(+21.74%)
Jan 23, 2008 0.1800 0.2300 0.1800 0.2300 13,800 -0.02(-8.00%)
Jan 22, 2008 0.2000 0.2500 0.2000 0.2500 21,100 -0.03(-10.71%)
Jan 21, 2008 0.2300 0.2800 0.2300 0.2800 2,728 +0.00(+0.00%)
Jan 18, 2008 0.2300 0.2800 0.2300 0.2800 2,728 +0.00(+0.00%)
Jan 17, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 16, 2008 0.2800 0.2800 0.2800 0.2800 400 +0.03(+12.00%)
Jan 15, 2008 0.2500 0.2600 0.2500 0.2500 33,500 -0.02(-7.41%)
Jan 14, 2008 0.2600 0.2700 0.2600 0.2700 16,500 -0.01(-3.57%)
Jan 11, 2008 0.2800 0.2800 0.2700 0.2800 11,750 +0.00(+0.00%)
Jan 10, 2008 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 09, 2008 0.2800 0.2800 0.2800 0.2800 5,200 +0.00(+0.00%)
Jan 08, 2008 0.3000 0.3000 0.2800 0.2800 14,635 -0.05(-15.15%)
Jan 07, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 04, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 03, 2008 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Jan 02, 2008 0.3000 0.3300 0.3000 0.3300 4,600 +0.00(+0.00%)
Jan 01, 2008 0.3000 0.3300 0.3000 0.3300 4,500 +0.00(+0.00%)
Dec 31, 2007 0.3000 0.3300 0.3000 0.3300 4,500 +0.03(+10.00%)
Dec 28, 2007 0.3300 0.3300 0.3000 0.3000 12,966 +0.00(+0.00%)
Dec 27, 2007 0.3000 0.3000 0.3000 0.3000 2,405 +0.02(+7.14%)
Dec 26, 2007 0.2800 0.2800 0.2800 0.2800 5,080 -0.05(-15.15%)
Dec 24, 2007 0.3300 0.3300 0.3300 0.3300 100 +0.05(+17.86%)
Dec 21, 2007 0.2800 0.2800 0.2800 0.2800 3,250 +0.00(+0.00%)
Dec 20, 2007 0.3000 0.3000 0.2600 0.2800 7,600 +0.00(+0.00%)
Dec 19, 2007 0.3900 0.3900 0.2600 0.2800 85,325 -0.11(-28.21%)
Dec 18, 2007 0.2800 0.3900 0.2800 0.3900 2,600 +0.00(+0.00%)
Dec 17, 2007 0.2800 0.3900 0.2800 0.3900 1,500 +0.00(+0.00%)
Dec 14, 2007 0.2800 0.3900 0.2800 0.3900 1,600 +0.04(+11.43%)
Dec 13, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 12, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2007 0.2800 0.3500 0.2800 0.3500 6,100 +0.00(+0.00%)
Dec 10, 2007 0.3100 0.3900 0.3100 0.3500 23,050 +0.00(+0.00%)
Dec 07, 2007 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Dec 06, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 05, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 04, 2007 0.3500 0.3500 0.3500 0.3500 100 -0.04(-10.26%)
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.