Liveworld Inc (OP:LVWD)
0.1350
+0.0018
(+1.35%)
Streaming Delayed Price
Updated: 11:27 AM EDT, Mar 31, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.1332 | 0.1332 | 0.1332 | 0.1332 | 124 | +0.00(+0.38%) |
| Mar 25, 2025 | 0.1327 | 0 | -0.00(-3.49%) | |||
| Mar 20, 2025 | 0.1375 | 0 | +0.01(+5.77%) | |||
| Mar 19, 2025 | 0.1550 | 0.1550 | 0.1300 | 0.1300 | 50,100 | -0.00(-0.99%) |
| Mar 14, 2025 | 0.1313 | 0 | -0.02(-15.29%) | |||
| Mar 11, 2025 | 0.1550 | 0 | +0.00(+0.00%) | |||
| Mar 10, 2025 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 17,000 | +0.02(+11.19%) |
| Mar 05, 2025 | 0.1394 | 0 | -0.01(-3.86%) | |||
| Mar 04, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | -0.00(-2.03%) |
| Feb 28, 2025 | 0.1480 | 0 | -0.00(-1.33%) | |||
| Feb 27, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,000 | +0.00(+0.00%) |
| Feb 24, 2025 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2025 | 0.1510 | 0.1510 | 0.1500 | 0.1500 | 109,000 | +0.00(+0.00%) |
| Feb 20, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 22,000 | +0.00(+0.00%) |
| Feb 19, 2025 | 0.1500 | 0.1525 | 0.1500 | 0.1500 | 375,000 | +0.00(+0.00%) |
| Feb 18, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 17,958 | +0.00(+0.00%) |
| Feb 14, 2025 | 0.1475 | 0.1500 | 0.1475 | 0.1500 | 15,000 | +0.00(+2.53%) |
| Feb 13, 2025 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 1,000 | +0.00(+0.90%) |
| Feb 12, 2025 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 250 | -0.00(-2.55%) |
| Feb 10, 2025 | 0.1488 | 0 | -0.00(-2.43%) | |||
| Feb 07, 2025 | 0.1475 | 0.1525 | 0.1475 | 0.1525 | 31,955 | +0.00(+1.67%) |
| Feb 06, 2025 | 0.1500 | 0.1550 | 0.1475 | 0.1500 | 125,500 | -0.00(-0.20%) |
| Feb 04, 2025 | 0.1503 | 0 | +0.01(+3.66%) | |||
| Jan 31, 2025 | 0.1450 | 0 | -0.00(-3.01%) | |||
| Jan 30, 2025 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 5,000 | +0.01(+5.28%) |
| Jan 21, 2025 | 0.1420 | 0 | -0.01(-5.33%) | |||
| Jan 14, 2025 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100 | +0.00(+0.00%) |
| Jan 10, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 18,866 | +0.00(+0.00%) |
| Jan 07, 2025 | 0.1500 | 0 | -0.01(-6.25%) | |||
| Jan 06, 2025 | 0.1530 | 0.1600 | 0.1530 | 0.1600 | 13,000 | -0.01(-3.03%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
