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 27, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Apr 26, 2018 0.0440 0.0440 0.0360 0.0360 2,500 -0.01(-18.00%)
Apr 25, 2018 0.0439 0.0439 0.0439 0.0439 150 +0.01(+21.61%)
Apr 23, 2018 0.0361 0.0361 0.0361 0 +0.00(+0.00%)
Apr 17, 2018 0.0361 0.0361 0.0361 0 -0.00(-2.66%)
Apr 05, 2018 0.0371 0.0371 0.0371 0 -0.00(-6.14%)
Apr 03, 2018 0.0395 0.0395 0.0395 0 +0.00(+9.76%)
Apr 02, 2018 0.0360 0.0360 0.0360 0.0360 28,785 +0.00(+0.00%)
Mar 29, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Mar 27, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Mar 15, 2018 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Mar 14, 2018 0.0360 0.0360 0.0360 0.0360 1,009 -0.00(-10.00%)
Mar 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.52%)
Mar 09, 2018 0.0218 0.0428 0.0218 0.0428 26,000 -0.00(-1.64%)
Mar 06, 2018 0.0435 0.0435 0.0435 0 +0.00(+0.00%)
Mar 02, 2018 0.0435 0.0435 0.0435 0 +0.00(+8.75%)
Feb 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+13.64%)
Feb 22, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Feb 16, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.28%)
Feb 13, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
Feb 12, 2018 0.0350 0.0350 0.0350 0.0350 50,427 -0.00(-6.67%)
Feb 09, 2018 0.0375 0.0375 0.0375 0.0375 5,500 +0.00(+0.00%)
Feb 08, 2018 0.0375 0.0375 0.0375 0.0375 517 -0.00(-0.27%)
Feb 07, 2018 0.0375 0.0376 0.0375 0.0376 200 +0.00(+0.27%)
Feb 06, 2018 0.0375 0.0375 0.0375 0.0375 270 +0.00(+0.00%)
Feb 05, 2018 0.0375 0.0375 0.0375 0.0375 100 -0.01(-26.47%)
Feb 02, 2018 0.0510 0.0510 0.0510 0.0510 10,000 +0.01(+34.21%)
Feb 01, 2018 0.0550 0.0550 0.0380 0.0380 22,773 +0.00(+1.33%)
Jan 31, 2018 0.0375 0.0375 0.0375 0.0375 500 -0.01(-21.05%)
Jan 29, 2018 0.0475 0.0475 0.0475 0 +0.01(+26.67%)
Jan 26, 2018 0.0528 0.0528 0.0375 0.0375 5,200 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0375 0.0375 1,080 -0.01(-16.67%)
Jan 24, 2018 0.0441 0.0450 0.0416 0.0450 75,540 +0.00(+0.00%)
Jan 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 19, 2018 0.0432 0.0432 0.0360 0.0400 108,385 -0.00(-7.51%)
Jan 18, 2018 0.0455 0.0455 0.0425 0.0432 43,700 +0.00(+1.53%)
Jan 17, 2018 0.0426 0.0426 0.0426 0.0426 20,000 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0500 0.0426 0.0426 26,000 -0.01(-14.80%)
Jan 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2018 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 130 +0.01(+22.22%)
Jan 08, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+5.88%)
Dec 26, 2017 0.0425 0.0425 0.0425 0 -0.01(-22.73%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 21, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.01(+29.41%)
Dec 20, 2017 0.0425 0.0425 0.0425 0.0425 180 +0.00(+0.00%)
Dec 19, 2017 0.0425 0.0425 0.0425 0.0425 6,996 +0.00(+0.00%)
Dec 15, 2017 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Dec 14, 2017 0.0425 0.0425 0.0425 0.0425 6,848 +0.00(+4.94%)
Dec 13, 2017 0.0415 0.0415 0.0405 0.0405 10,550 -0.00(-10.00%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 10,041 +0.00(+5.88%)
Dec 11, 2017 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+0.00%)
Dec 08, 2017 0.0425 0.0425 0.0425 0.0425 10,000 -0.01(-15.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+21.21%)
Dec 04, 2017 0.0413 0.0413 0.0413 0 +0.00(+1.85%)
Nov 30, 2017 0.0405 0.0405 0.0405 0 -0.00(-1.70%)
Nov 27, 2017 0.0412 0.0412 0.0412 50 -0.00(-8.44%)
Nov 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 21, 2017 0.0420 0.0550 0.0420 0.0550 66,700 +0.00(+10.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0.0500 2,032 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0500 0.0500 0.0500 1,982 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0500 0.0500 18,690 -0.00(-9.09%)
Nov 15, 2017 0.0600 0.0600 0.0550 0.0550 31,928 -0.00(-8.33%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0650 0.0650 0.0600 0.0600 9,078 -0.01(-7.69%)
Nov 03, 2017 0.0600 0.0673 0.0600 0.0650 51,839 +0.00(+0.78%)
Nov 02, 2017 0.0645 0.0645 0.0645 0.0645 20,000 +0.00(+7.50%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2017 0.0600 0.0600 0.0600 0.0600 1,870 +0.00(+0.00%)
Oct 17, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Oct 16, 2017 0.0610 0.0610 0.0610 0.0610 10,000 -0.00(-2.87%)
Oct 11, 2017 0.0628 0.0628 0.0628 1 +0.00(+8.28%)
Oct 06, 2017 0.0580 0.0580 0.0580 0 -0.01(-10.77%)
Oct 05, 2017 0.0550 0.0650 0.0550 0.0650 13,048 +0.01(+18.18%)
Oct 04, 2017 0.0550 0.0550 0.0550 0.0550 15,000 -0.01(-15.38%)
Oct 03, 2017 0.0600 0.0650 0.0550 0.0650 63,491 +0.01(+18.18%)
Sep 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 18, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Sep 15, 2017 0.0550 0.0550 0.0550 0.0550 451 -0.00(-8.33%)
Sep 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 11, 2017 0.0570 0.0600 0.0570 0.0600 30,600 +0.00(+2.04%)
Sep 05, 2017 0.0588 0.0588 0.0588 0 +0.01(+12.00%)
Sep 01, 2017 0.0525 0.0525 0.0525 0.0525 100 -0.01(-16.00%)
Aug 24, 2017 0.0625 0.0625 0.0625 0 +0.01(+19.05%)
Aug 23, 2017 0.0525 0.0525 0.0525 0.0525 100 -0.01(-12.50%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Aug 17, 2017 0.0600 0.0600 0.0590 0.0600 20,400 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0600 0.0600 8,401 +0.01(+16.50%)
Aug 15, 2017 0.0515 0.0515 0.0515 0.0515 400 -0.00(-2.83%)
Aug 14, 2017 0.0530 0.0531 0.0530 0.0530 850 -0.00(-6.19%)
Aug 08, 2017 0.0565 0.0565 0.0565 0 +0.01(+13.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.01(+20.77%)
Jul 28, 2017 0.0414 0.0414 0.0414 0.0414 1,000 +0.00(+2.22%)
Jul 27, 2017 0.0405 0.0405 0.0405 0.0405 50,000 -0.00(-3.57%)
Jul 26, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-16.00%)
Jul 25, 2017 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+20.77%)
Jul 20, 2017 0.0414 0.0414 0.0414 0 +0.00(+0.73%)
Jul 18, 2017 0.0411 0.0411 0.0411 0 -0.01(-17.80%)
Jul 07, 2017 0.0500 0.0500 0.0500 50 +0.01(+11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 2,100 -0.00(-5.26%)
Jul 03, 2017 0.0475 0.0475 0.0475 50 +0.00(+1.06%)
Jun 30, 2017 0.0470 0.0470 0.0470 0.0470 20,000 -0.00(-6.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+7.53%)
Jun 26, 2017 0.0465 0.0465 0.0465 0.0465 100 -0.00(-7.00%)
Jun 23, 2017 0.0450 0.0500 0.0450 0.0500 133,000 +0.01(+23.46%)
Jun 22, 2017 0.0420 0.0420 0.0405 0.0405 57,137 -0.01(-19.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jun 16, 2017 0.0550 0.0550 0.0510 0.0510 56,500 -0.00(-7.27%)
Jun 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-0.18%)
Jun 12, 2017 0.0550 0.0551 0.0550 0.0551 1,000 -0.00(-4.17%)
Jun 09, 2017 0.0575 0.0575 0.0575 0.0575 1,545 -0.00(-4.17%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+15.38%)
Jun 07, 2017 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-0.19%)
Jun 05, 2017 0.0521 0.0521 0.0521 0 +0.00(+0.00%)
Jun 01, 2017 0.0521 0.0521 0.0521 50 +0.00(+0.19%)
May 31, 2017 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
May 30, 2017 0.0520 0.0520 0.0520 0.0520 500 -0.00(-5.63%)
May 25, 2017 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
May 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0573 0.0600 0.0573 0.0600 63,600 -0.00(-3.23%)
May 16, 2017 0.0600 0.0620 0.0600 0.0620 11,339 +0.00(+3.33%)
May 10, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
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.