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 (%)
Apr 29, 2016 0.0659 0.0659 0.0659 0 -0.00(-4.08%)
Apr 28, 2016 0.0495 0.0687 0.0491 0.0687 66,896 +0.02(+39.63%)
Apr 27, 2016 0.0491 0.0492 0.0491 0.0492 4,400 +0.00(+1.44%)
Apr 26, 2016 0.0500 0.0500 0.0462 0.0485 37,940 -0.00(-3.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Apr 21, 2016 0.0473 0.0639 0.0473 0.0473 6,300 -0.02(-25.98%)
Apr 20, 2016 0.0481 0.0639 0.0481 0.0639 5,200 +0.00(+6.50%)
Apr 19, 2016 0.0598 0.0600 0.0598 0.0600 27,968 +0.01(+33.04%)
Apr 14, 2016 0.0451 0.0451 0.0451 0 -0.01(-16.33%)
Apr 13, 2016 0.0539 0.0539 0.0539 0.0539 194 -0.00(-0.19%)
Apr 06, 2016 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Mar 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2016 0.0500 0.0500 0.0500 50 +0.01(+21.95%)
Mar 24, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Mar 23, 2016 0.0400 0.0410 0.0381 0.0400 104,615 +0.00(+8.11%)
Mar 22, 2016 0.0371 0.0440 0.0370 0.0370 182,700 +0.00(+0.00%)
Mar 18, 2016 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Mar 17, 2016 0.0370 0.0470 0.0370 0.0370 58,200 -0.00(-0.54%)
Mar 16, 2016 0.0372 0.0372 0.0372 0.0372 15,000 +0.00(+0.54%)
Mar 14, 2016 0.0370 0.0370 0.0370 0 +0.00(+2.49%)
Mar 11, 2016 0.0400 0.0400 0.0361 0.0361 10,700 -0.00(-9.75%)
Mar 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Mar 03, 2016 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Feb 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Feb 22, 2016 0.0360 0.0398 0.0350 0.0398 93,785 +0.00(+10.56%)
Feb 19, 2016 0.0282 0.0389 0.0282 0.0360 69,708 +0.01(+28.11%)
Feb 17, 2016 0.0281 0.0281 0.0281 0 -0.01(-27.76%)
Feb 12, 2016 0.0389 0.0389 0.0389 0 +0.01(+28.81%)
Feb 11, 2016 0.0302 0.0302 0.0302 0.0302 10,000 +0.00(+0.67%)
Feb 01, 2016 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Jan 29, 2016 0.0320 0.0330 0.0320 0.0330 10,512 +0.00(+10.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-6.25%)
Jan 22, 2016 0.0320 0.0320 0.0320 1 -0.00(-3.90%)
Jan 15, 2016 0.0333 0.0333 0.0333 0 +0.00(+17.25%)
Jan 14, 2016 0.0243 0.0300 0.0231 0.0284 118,501 -0.00(-5.65%)
Jan 13, 2016 0.0328 0.0349 0.0300 0.0301 406,000 +0.00(+0.33%)
Jan 12, 2016 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Jan 11, 2016 0.0325 0.0325 0.0300 0.0300 113,000 -0.00(-4.46%)
Jan 08, 2016 0.0353 0.0314 0.0314 113,000 -0.00(-11.05%)
Jan 07, 2016 0.0351 0.0353 0.0350 0.0353 85,000 +0.00(+2.02%)
Jan 06, 2016 0.0352 0.0353 0.0346 0.0346 140,000 -0.00(-2.54%)
Jan 05, 2016 0.0356 0.0390 0.0355 0.0355 188,900 +0.00(+0.00%)
Jan 04, 2016 0.0355 0.0355 0.0355 0.0355 30,000 +0.00(+1.14%)
Dec 31, 2015 0.0351 0.0351 0.0351 0 -0.00(-7.63%)
Dec 30, 2015 0.0397 0.0397 0.0380 0.0380 55,000 -0.00(-5.00%)
Dec 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2015 0.0370 0.0400 0.0370 0.0400 106,612 +0.00(+7.82%)
Dec 22, 2015 0.0420 0.0420 0.0371 0.0371 37,700 -0.00(-9.45%)
Dec 21, 2015 0.0400 0.0410 0.0400 0.0410 24,000 +0.00(+3.17%)
Dec 18, 2015 0.0401 0.0401 0.0371 0.0397 90,162 -0.00(-0.97%)
Dec 16, 2015 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Dec 15, 2015 0.0411 0.0480 0.0400 0.0400 73,117 -0.00(-2.68%)
Dec 14, 2015 0.0411 0.0411 0.0411 0.0411 17,920 -0.00(-2.38%)
Dec 11, 2015 0.0450 0.0460 0.0421 0.0421 89,564 +0.00(+0.00%)
Dec 10, 2015 0.0550 0.0550 0.0421 0.0421 30,000 +0.00(+0.24%)
Dec 09, 2015 0.0420 0.0420 0.0420 0.0420 250 -0.01(-16.00%)
Dec 08, 2015 0.0499 0.0500 0.0499 0.0500 15,000 +0.01(+27.88%)
Dec 07, 2015 0.0391 0.0391 0.0391 0.0391 444 +0.00(+1.56%)
Dec 03, 2015 0.0385 0.0385 0.0385 0 +0.00(+1.05%)
Dec 02, 2015 0.0381 0.0381 0.0381 0.0381 500 -0.01(-23.80%)
Dec 01, 2015 0.0400 0.0500 0.0400 0.0500 20,000 +0.01(+28.21%)
Nov 30, 2015 0.0371 0.0390 0.0371 0.0390 9,300 -0.00(-2.50%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+12.68%)
Nov 23, 2015 0.0355 221,013 -0.00(-8.03%)
Nov 20, 2015 0.0386 0.0386 0.0386 0.0386 150 -0.00(-3.50%)
Nov 19, 2015 0.0400 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Nov 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Nov 12, 2015 0.0420 0.0500 0.0420 0.0420 69,800 -0.00(-5.83%)
Nov 11, 2015 0.0420 0.0446 0.0420 0.0446 98,500 +0.01(+17.37%)
Nov 10, 2015 0.0380 0.0380 0.0380 0.0380 200 -0.00(-0.26%)
Nov 09, 2015 0.0381 0.0381 0.0381 0.0381 781 -0.01(-22.24%)
Nov 06, 2015 0.0410 0.0429 0.0410 0.0490 14,000 +0.00(+8.17%)
Oct 26, 2015 0.0453 0.0453 0.0453 0 +0.00(+0.00%)
Oct 21, 2015 0.0453 0.0453 0.0453 0 +0.00(+0.00%)
Oct 20, 2015 0.0453 0.0453 0.0453 0.0453 5,000 +0.01(+20.80%)
Oct 16, 2015 0.0375 0.0375 0.0375 20 +0.00(+2.46%)
Oct 15, 2015 0.0366 0.0366 0.0366 0.0366 5,000 -0.00(-8.50%)
Oct 13, 2015 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Oct 12, 2015 0.0400 0.0400 0.0400 0.0400 26,500 -0.00(-0.74%)
Oct 09, 2015 0.0369 0.0403 0.0369 0.0403 10,735 +0.00(+9.81%)
Oct 07, 2015 0.0367 0.0367 0.0367 0 +0.00(+3.67%)
Oct 02, 2015 0.0354 0.0354 0.0354 0 -0.00(-5.85%)
Oct 01, 2015 0.0376 0.0376 0.0376 0.0376 3,333 +0.00(+6.21%)
Sep 29, 2015 0.0354 0.0354 0.0354 0 -0.00(-6.84%)
Sep 28, 2015 0.0400 0.0400 0.0350 0.0380 755,000 -0.00(-2.56%)
Sep 25, 2015 0.0426 0.0500 0.0390 0.0390 360,900 -0.00(-8.24%)
Sep 24, 2015 0.0425 0.0425 0.0425 0.0425 3,000 -0.01(-22.73%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 +0.01(+12.24%)
Sep 21, 2015 0.0442 0.0490 0.0425 0.0490 750 +0.01(+15.29%)
Sep 18, 2015 0.0425 0.0425 0.0425 0.0425 4,700 -0.00(-7.61%)
Sep 14, 2015 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0413 0.0500 0.0413 0.0500 178,387 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2015 0.0410 0.0500 0.0410 0.0500 8,200 +0.00(+0.20%)
Aug 25, 2015 0.0499 0.0499 0.0499 0 +0.02(+51.21%)
Aug 24, 2015 0.0500 0.0500 0.0330 0.0330 103,400 -0.03(-47.62%)
Aug 21, 2015 0.0500 0.0630 0.0500 0.0630 15,000 +0.01(+23.53%)
Aug 20, 2015 0.0560 0.0560 0.0510 0.0510 133,000 -0.00(-7.27%)
Aug 19, 2015 0.0555 0.0690 0.0550 0.0550 53,770 +0.00(+8.91%)
Aug 18, 2015 0.0505 0.0505 0.0505 0.0505 2,500 +0.00(+0.00%)
Aug 17, 2015 0.0550 0.0660 0.0505 0.0505 524,270 -0.01(-9.82%)
Aug 14, 2015 0.0560 0.0560 0.0560 0.0560 10,150 +0.00(+0.00%)
Aug 13, 2015 0.0560 0.0560 0.0560 0.0560 10,000 -0.00(-0.18%)
Aug 12, 2015 0.0561 0.0561 0.0561 0.0561 100 -0.01(-16.14%)
Aug 11, 2015 0.0560 0.0669 0.0560 0.0669 9,900 +0.00(+0.00%)
Jul 30, 2015 0.0669 0.0669 0.0669 0 -0.00(-0.15%)
Jul 27, 2015 0.0670 0.0670 0.0670 0 +0.01(+19.64%)
Jul 21, 2015 0.0560 0.0560 0.0560 0 -0.00(-2.61%)
Jul 20, 2015 0.0550 0.0575 0.0520 0.0575 78,474 +0.00(+4.55%)
Jul 16, 2015 0.0550 0.0550 0.0550 0 +0.01(+21.95%)
Jul 15, 2015 0.0610 0.0610 0.0451 0.0451 3,660 -0.01(-24.83%)
Jul 07, 2015 0.0600 0.0600 0.0600 0 -0.07(-52.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 7,000 +0.07(+108.33%)
Jun 29, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2015 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-0.17%)
Jun 16, 2015 0.0601 0.0601 0.0601 0 -0.01(-19.87%)
Jun 12, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 11, 2015 0.0600 0.0750 0.0600 0.0750 1,100 +0.00(+0.00%)
Jun 09, 2015 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Jun 05, 2015 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 27, 2015 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
May 21, 2015 0.0780 0.0780 0.0780 0 +0.02(+36.84%)
May 20, 2015 0.0570 0.0570 0.0570 0.0570 2,150 -0.00(-5.00%)
May 19, 2015 0.0700 0.0700 0.0600 0.0600 30,200 -0.03(-29.41%)
May 18, 2015 0.0679 0.0850 0.0679 0.0850 63,125 +0.02(+25.00%)
May 15, 2015 0.0700 0.0700 0.0500 0.0680 333,012 -0.03(-32.00%)
May 14, 2015 0.0950 0.1000 0.0895 0.1000 354,981 -0.00(-3.85%)
May 13, 2015 0.0952 0.1040 0.0952 0.1040 51,511 +0.00(+0.00%)
May 12, 2015 0.0990 0.1040 0.0990 0.1040 4,000 +0.00(+5.05%)
May 11, 2015 0.0990 0.0990 0.0990 0.0990 44,000 +0.00(+4.21%)
May 08, 2015 0.0990 0.0990 0.0950 0.0950 39,483 -0.00(-4.04%)
May 07, 2015 0.0950 0.0990 0.0930 0.0990 48,298 -0.01(-10.00%)
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.