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, 2014 0.1550 0.1797 0.1550 0.1790 32,782 +0.00(+0.00%)
Jun 27, 2014 0.2080 0.2080 0.1700 0.1790 234,538 -0.04(-19.41%)
Jun 26, 2014 0.2066 0.2221 0.2066 0.2221 18,600 +0.00(+0.50%)
Jun 25, 2014 0.2250 0.2300 0.2201 0.2210 99,640 -0.00(-1.78%)
Jun 24, 2014 0.2299 0.2300 0.2250 0.2250 34,710 +0.00(+0.00%)
Jun 23, 2014 0.2300 0.2324 0.2250 0.2250 27,800 -0.02(-9.02%)
Jun 20, 2014 0.2100 0.2473 0.2100 0.2473 49,125 +0.02(+6.64%)
Jun 18, 2014 0.2319 0.2319 0.2319 0 +0.01(+5.41%)
Jun 16, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 13, 2014 0.2110 0.2300 0.2110 0.2300 15,965 +0.02(+9.00%)
Jun 12, 2014 0.2400 0.2400 0.2051 0.2110 116,000 -0.03(-12.08%)
Jun 11, 2014 0.2500 0.2500 0.2400 0.2400 5,550 +0.00(+0.00%)
Jun 10, 2014 0.2400 0.2400 0.2400 0.2400 160 -0.01(-4.00%)
Jun 06, 2014 0.2450 0.2500 0.2450 0.2500 14,650 +0.01(+4.17%)
Jun 05, 2014 0.2200 0.2500 0.2200 0.2400 77,700 +0.01(+3.90%)
Jun 04, 2014 0.2251 0.2400 0.2251 0.2310 31,576 +0.00(+0.43%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 50,012 -0.01(-4.17%)
Jun 02, 2014 0.2600 0.2600 0.2400 0.2400 68,238 -0.02(-7.69%)
May 29, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.00(-1.74%)
May 27, 2014 0.2646 0.2646 0.2646 0 +0.02(+6.27%)
May 23, 2014 0.2490 0.2490 0.2490 0 +0.01(+4.62%)
May 22, 2014 0.2380 0.2380 0.2380 0.2380 5,000 +0.01(+3.48%)
May 21, 2014 0.2300 0.2300 0.2300 0.2300 2,954 +0.00(+0.00%)
May 20, 2014 0.2300 0.2350 0.2300 0.2300 79,000 -0.01(-4.17%)
May 19, 2014 0.2350 0.2450 0.2350 0.2400 13,500 -0.01(-3.85%)
May 16, 2014 0.2350 0.2497 0.2350 0.2496 48,025 +0.01(+6.21%)
May 13, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 12, 2014 0.2350 0.2350 0.2350 0.2350 35,033 +0.00(+0.00%)
May 09, 2014 0.2496 0.2496 0.2300 0.2350 114,533 -0.01(-4.12%)
May 08, 2014 0.2451 0.2451 0.2451 0.2451 15,776 +0.00(+0.00%)
May 07, 2014 0.2451 0.2451 0.2451 0.2451 1,763 +0.00(+0.00%)
May 06, 2014 0.2451 0.2451 0.2451 0.2451 147 +0.00(+0.00%)
May 05, 2014 0.2500 0.2500 0.2451 0.2451 6,622 -0.00(-1.96%)
May 02, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+2.04%)
Apr 30, 2014 0.2450 0.2450 0.2450 0.2450 0 -0.01(-5.70%)
Apr 29, 2014 0.2598 0.2598 0.2598 0.2598 2,000 +0.01(+3.92%)
Apr 25, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Apr 24, 2014 0.2784 0.2784 0.2550 0.2550 727 +0.00(+1.23%)
Apr 15, 2014 0.2519 0.2519 0.2519 0 -0.00(-0.12%)
Apr 14, 2014 0.2521 0.2800 0.2521 0.2522 1,700 -0.01(-3.00%)
Apr 11, 2014 0.2521 0.2600 0.2521 0.2600 0 +0.00(+0.00%)
Apr 09, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2014 0.2600 0.2600 0.2600 0.2600 1,050 +0.00(+0.00%)
Apr 07, 2014 0.2600 0.2600 0.2600 0.2600 101,300 +0.00(+0.00%)
Apr 04, 2014 0.2600 0.2900 0.2600 0.2600 0 -0.01(-1.89%)
Apr 03, 2014 0.2650 0.2650 0.2600 0.2650 4,650 +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.