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 30, 2007 0.6200 0.6500 0.5800 0.6500 8,430 +0.09(+16.07%)
Apr 27, 2007 0.5600 0.5600 0.5600 0.5600 160 -0.03(-5.08%)
Apr 26, 2007 0.5600 0.5900 0.5600 0.5900 1,800 -0.06(-9.23%)
Apr 25, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 24, 2007 0.5600 0.6500 0.5600 0.6500 28,550 +0.09(+16.07%)
Apr 23, 2007 0.5600 0.5600 0.5600 0.5600 9,100 +0.00(+0.00%)
Apr 20, 2007 0.5600 0.5900 0.5600 0.5600 1,270 -0.01(-1.75%)
Apr 19, 2007 0.5500 0.5800 0.5500 0.5700 13,200 +0.00(+0.00%)
Apr 18, 2007 0.5500 0.5700 0.5500 0.5700 14,431 +0.00(+0.00%)
Apr 17, 2007 0.5300 0.5800 0.5300 0.5700 8,994 +0.00(+0.00%)
Apr 16, 2007 0.5300 0.5700 0.5300 0.5700 1,491 +0.02(+3.64%)
Apr 13, 2007 0.5300 0.5500 0.5300 0.5500 2,200 -0.10(-15.38%)
Apr 12, 2007 0.5300 0.6500 0.5300 0.6500 7,400 +0.02(+3.17%)
Apr 11, 2007 0.5200 0.6600 0.5000 0.6300 150,630 +0.08(+14.55%)
Apr 10, 2007 0.5800 0.5800 0.5500 0.5500 65,000 -0.10(-15.38%)
Apr 09, 2007 0.5600 0.6600 0.5300 0.6500 33,700 +0.00(+0.00%)
Apr 05, 2007 0.5600 0.6600 0.5600 0.6500 700 -0.01(-1.52%)
Apr 04, 2007 0.6300 0.6600 0.6000 0.6600 27,200 +0.01(+1.54%)
Apr 03, 2007 0.6300 0.6600 0.6200 0.6500 24,658 +0.01(+1.56%)
Apr 02, 2007 0.6000 0.6400 0.6000 0.6400 4,098 +0.04(+6.67%)
Mar 30, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 29, 2007 0.5500 0.6000 0.5500 0.6000 15,850 +0.02(+3.45%)
Mar 28, 2007 0.6500 0.6500 0.5200 0.5800 2,400 -0.07(-10.77%)
Mar 27, 2007 0.5200 0.6500 0.5200 0.6500 200 +0.07(+12.07%)
Mar 26, 2007 0.6000 0.6100 0.5800 0.5800 8,972 -0.02(-3.33%)
Mar 23, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2007 0.6500 0.6500 0.5000 0.6000 16,817 +0.00(+0.00%)
Mar 21, 2007 0.5000 0.6000 0.5000 0.6000 156,950 +0.10(+20.00%)
Mar 20, 2007 0.4850 0.5000 0.4850 0.5000 52,275 +0.00(+0.00%)
Mar 19, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 15, 2007 0.4900 0.5000 0.4900 0.5000 60,150 +0.01(+2.04%)
Mar 14, 2007 0.4850 0.5000 0.4850 0.4900 16,880 +0.01(+1.03%)
Mar 13, 2007 0.4850 0.5000 0.4850 0.4850 7,700 +0.00(+0.00%)
Mar 12, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Mar 09, 2007 0.5100 0.5100 0.4850 0.4850 23,425 -0.03(-4.90%)
Mar 08, 2007 0.4850 0.5100 0.4850 0.5100 24,414 +0.00(+0.00%)
Mar 07, 2007 0.4850 0.5200 0.4850 0.5100 1,900 +0.01(+2.00%)
Mar 06, 2007 0.4850 0.5000 0.4850 0.5000 3,580 -0.02(-3.85%)
Mar 05, 2007 0.4800 0.5200 0.4800 0.5200 2,060 +0.02(+4.00%)
Mar 02, 2007 0.4800 0.5200 0.4800 0.5000 33,940 -0.01(-0.99%)
Mar 01, 2007 0.5100 0.5100 0.4900 0.5050 7,725 -0.02(-2.88%)
Feb 28, 2007 0.4800 0.5200 0.4800 0.5200 17,800 +0.02(+4.00%)
Feb 27, 2007 0.4900 0.5000 0.4900 0.5000 8,550 -0.04(-7.41%)
Feb 26, 2007 0.4700 0.5400 0.4700 0.5400 200 +0.00(+0.00%)
Feb 23, 2007 0.4800 0.5500 0.4800 0.5400 172,400 +0.06(+12.50%)
Feb 22, 2007 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Feb 21, 2007 0.4600 0.5500 0.4600 0.4900 4,500 -0.01(-2.00%)
Feb 20, 2007 0.5000 0.5500 0.4500 0.5000 63,383 -0.02(-3.85%)
Feb 16, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 14, 2007 0.5200 0.5200 0.5200 0.5200 1,400 +0.00(+0.00%)
Feb 13, 2007 0.5200 0.5200 0.5200 0.5200 3,400 +0.00(+0.00%)
Feb 12, 2007 0.5500 0.5500 0.5200 0.5200 39,446 -0.03(-5.45%)
Feb 09, 2007 0.5200 0.5500 0.5200 0.5500 33,764 +0.03(+5.77%)
Feb 08, 2007 0.5200 0.6000 0.5200 0.5200 19,050 +0.00(+0.00%)
Feb 07, 2007 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Feb 06, 2007 0.5300 0.5300 0.5200 0.5200 3,700 +0.00(+0.00%)
Feb 05, 2007 0.5200 0.5200 0.5200 0.5200 9,000 +0.00(+0.00%)
Feb 02, 2007 0.5200 0.5200 0.5200 0.5200 1,400 -0.01(-1.89%)
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.