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 (%)
Jun 30, 2009 0.0600 0.0600 0.0500 0.0500 65,800 -0.01(-16.67%)
Jun 29, 2009 0.0600 0.0600 0.0600 0.0600 30,600 +0.00(+0.00%)
Jun 26, 2009 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jun 25, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jun 24, 2009 0.0600 0.0700 0.0600 0.0700 9,119 +0.00(+0.00%)
Jun 23, 2009 0.0600 0.0700 0.0600 0.0700 30,000 -0.03(-30.00%)
Jun 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 15, 2009 0.1200 0.1200 0.1000 0.1000 8,900 -0.02(-16.67%)
Jun 12, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jun 11, 2009 0.0900 0.1200 0.0600 0.1200 9,300 -0.03(-20.00%)
Jun 10, 2009 0.1500 0.1500 0.1000 0.1500 13,000 +0.00(+0.00%)
Jun 09, 2009 0.1900 0.1900 0.1100 0.1500 17,100 -0.10(-40.00%)
Jun 08, 2009 0.2280 0.2500 0.2280 0.2500 1,000 +0.16(+194.12%)
Jun 05, 2009 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Jun 04, 2009 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jun 03, 2009 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jun 02, 2009 0.0850 0.0850 0.0850 0.0850 36,000 +0.00(+0.00%)
Jun 01, 2009 0.0850 0.0850 0.0850 0.0850 115,000 +0.01(+6.25%)
May 29, 2009 0.0890 0.0890 0.0800 0.0800 250,250 +0.03(+60.00%)
May 28, 2009 0.0500 0.0500 0.0500 0.0500 921 -0.01(-16.67%)
May 27, 2009 0.0600 0.0600 0.0500 0.0600 147,900 -0.01(-14.29%)
May 21, 2009 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 20, 2009 0.0700 0.0800 0.0700 0.0800 12,600 +0.01(+14.29%)
May 19, 2009 0.0800 0.0800 0.0700 0.0700 1,750 +0.00(+0.00%)
May 15, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 14, 2009 0.0650 0.0650 0.0600 0.0600 49,603 -0.01(-7.69%)
May 13, 2009 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 12, 2009 0.0650 0.0650 0.0650 0.0650 1,850 -0.01(-7.14%)
May 11, 2009 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
May 08, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
May 07, 2009 0.0750 0.0750 0.0750 0.0750 4,100 +0.01(+25.00%)
May 06, 2009 0.1300 0.1300 0.0600 0.0600 1,400 -0.07(-53.85%)
Apr 30, 2009 0.1300 0.1300 0.1300 0 +0.07(+116.67%)
Apr 29, 2009 0.0600 0.0600 0.0600 0.0600 200 -0.05(-45.45%)
Apr 28, 2009 0.0750 0.1100 0.0750 0.1100 2,200 +0.01(+10.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 24, 2009 0.0700 0.1000 0.0700 0.1000 1,200 +0.03(+42.86%)
Apr 23, 2009 0.0700 0.1000 0.0600 0.0700 7,000 -0.03(-30.00%)
Apr 15, 2009 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 14, 2009 0.0800 0.0800 0.0800 0.0800 3,685 +0.00(+0.00%)
Apr 13, 2009 0.0800 0.0800 0.0800 0.0800 3,500 -0.05(-38.46%)
Apr 07, 2009 0.1300 0.1300 0.1300 0.1300 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.