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 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%)
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.