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, 2011 0.1310 0.1400 0.1310 0.1400 1,575 -0.04(-22.22%)
Feb 25, 2011 0.1800 0.1800 0.1800 0.1800 100 +0.05(+44.00%)
Feb 24, 2011 0.1250 0.1250 0.1250 0.1250 200 -0.07(-37.19%)
Feb 23, 2011 0.1250 0.2000 0.1250 0.1990 14,647 +0.00(+2.05%)
Feb 16, 2011 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Feb 15, 2011 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 14, 2011 0.2165 0.2165 0.1500 0.1500 6,125 -0.05(-25.00%)
Feb 11, 2011 0.1850 0.2175 0.1850 0.2000 9,000 +0.01(+2.56%)
Feb 10, 2011 0.2000 0.2000 0.1950 0.1950 9,000 -0.01(-2.50%)
Feb 09, 2011 0.2200 0.2200 0.1400 0.2000 36,475 +0.08(+60.00%)
Feb 08, 2011 0.1850 0.2300 0.1250 0.1250 45,399 -0.06(-32.43%)
Feb 07, 2011 0.2498 0.2498 0.1850 0.1850 27,603 -0.06(-25.70%)
Feb 04, 2011 0.1500 0.2490 0.1300 0.2490 79,084 +0.03(+13.18%)
Feb 03, 2011 0.2300 0.2300 0.1500 0.2200 45,600 -0.01(-4.35%)
Feb 02, 2011 0.1700 0.2900 0.1500 0.2300 251,386 +0.02(+9.52%)
Feb 01, 2011 0.0900 0.2490 0.0900 0.2100 230,981 +0.13(+162.50%)
Jan 31, 2011 0.0680 0.1200 0.0630 0.0800 177,500 +0.02(+26.98%)
Jan 28, 2011 0.0630 0.0630 0.0630 0.0630 10,000 -0.02(-25.88%)
Jan 25, 2011 0.0850 0.0850 0.0850 0 +0.02(+39.34%)
Jan 24, 2011 0.0710 0.0710 0.0610 0.0610 39,450 -0.01(-14.08%)
Jan 20, 2011 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Jan 19, 2011 0.0780 0.0780 0.0730 0.0740 31,816 -0.02(-17.78%)
Jan 14, 2011 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2011 0.0900 0.1190 0.0710 0.0800 53,066 +0.00(+0.00%)
Jan 12, 2011 0.0590 0.0800 0.0590 0.0800 68,711 +0.03(+60.00%)
Jan 11, 2011 0.0390 0.0500 0.0390 0.0500 33,100 +0.01(+25.00%)
Jan 10, 2011 0.0400 0.0400 0.0400 0.0400 18,239 +0.01(+33.33%)
Jan 06, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2011 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jan 03, 2011 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 31, 2010 0.0200 0.0350 0.0200 0.0350 24,300 +0.01(+16.67%)
Dec 30, 2010 0.0300 0.0300 0.0300 0.0300 13,250 -0.00(-6.25%)
Dec 29, 2010 0.0300 0.0320 0.0300 0.0320 13,375 +0.01(+52.38%)
Dec 28, 2010 0.0210 0.0210 0.0210 0.0210 5,400 +0.00(+0.00%)
Dec 23, 2010 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 22, 2010 0.0310 0.0310 0.0210 0.0210 5,451 -0.00(-17.65%)
Dec 21, 2010 0.0255 0.0255 0.0255 0.0255 10,100 +0.00(+21.43%)
Dec 20, 2010 0.0225 0.0250 0.0205 0.0210 55,500 -0.00(-6.67%)
Dec 15, 2010 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Dec 14, 2010 0.0220 0.0225 0.0220 0.0225 22,100 +0.00(+7.14%)
Dec 13, 2010 0.0210 0.0210 0.0210 0.0210 200 -0.00(-16.00%)
Dec 10, 2010 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+19.05%)
Dec 07, 2010 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 06, 2010 0.0200 0.0200 0.0200 0.0200 15,500 +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.