Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveworld Inc (OP: LVWD )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1310 0.1500 0.1310 0.1400 131,662 +0.00(+0.00%)
Nov 26, 2024 0.1400 0.1400 0.1400 0.1400 838 -0.01(-6.67%)
Nov 25, 2024 0.1524 0.1524 0.1500 0.1500 29,500 +0.00(+0.00%)
Nov 22, 2024 0.1450 0.1500 0.1450 0.1500 35,000 +0.00(+0.00%)
Nov 21, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 20, 2024 0.1500 0.1500 0.1500 0.1500 5,000 -0.03(-14.77%)
Nov 19, 2024 0.1400 0.1760 0.1400 0.1760 123,668 +0.04(+25.71%)
Nov 15, 2024 0.1400 0 -0.01(-6.67%)
Nov 14, 2024 0.1700 0.1700 0.1500 0.1500 3,968 -0.02(-11.76%)
Nov 13, 2024 0.1391 0.1700 0.1391 0.1700 127,478 +0.04(+33.02%)
Nov 07, 2024 0.1278 0 -0.01(-8.71%)
Nov 06, 2024 0.1375 0.1400 0.1375 0.1400 8,710 +0.02(+15.70%)
Nov 01, 2024 0.1210 0 -0.01(-5.17%)
Oct 31, 2024 0.1276 0.1276 0.1276 0.1276 100 +0.01(+6.33%)
Oct 28, 2024 0.1200 0 +0.00(+0.00%)
Oct 24, 2024 0.1200 0 +0.00(+0.00%)
Oct 22, 2024 0.1200 0 +0.00(+0.00%)
Oct 21, 2024 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Oct 17, 2024 0.1100 0 -0.01(-8.33%)
Oct 15, 2024 0.1200 0 +0.00(+0.00%)
Oct 11, 2024 0.1200 0 -0.01(-9.43%)
Oct 10, 2024 0.1325 0.1325 0.1325 0.1325 200 +0.01(+10.42%)
Oct 08, 2024 0.1200 0 -0.01(-5.88%)
Oct 07, 2024 0.1275 0.1275 0.1275 0.1275 1,000 +0.01(+6.25%)
Oct 04, 2024 0.1250 0.1250 0.1200 0.1200 6,100 -0.02(-11.11%)
Oct 03, 2024 0.1330 0.1350 0.1330 0.1350 530 +0.00(+3.05%)
Oct 01, 2024 0.1310 0 -0.00(-2.96%)
Sep 27, 2024 0.1350 0 +0.01(+9.31%)
Sep 26, 2024 0.1235 0.1235 0.1235 0.1235 1,000 +0.02(+23.50%)
Sep 25, 2024 0.1000 0.1000 0.1000 0.1000 2,000 -0.02(-14.09%)
Sep 20, 2024 0.1164 0 -0.01(-7.62%)
Sep 19, 2024 0.1260 0.1260 0.1260 0.1260 100 -0.02(-16.00%)
Sep 17, 2024 0.1500 0 +0.00(+0.00%)
Sep 05, 2024 0.1500 0 +0.03(+25.00%)
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.