Skip to main content
logo
LiveWorld, Inc. (LVWD)
OTCMKTS · Delayed Price · Currency is USD
0.1450
-0.0200 (-12.12%)
At close: Jan 22, 2026

LiveWorld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.170.170.140.150.15-12.12%32,700
Jan 21, 20260.170.170.140.170.175.91%85,300
Jan 20, 20260.150.170.140.160.16-0.95%290,922
Jan 16, 20260.170.170.130.160.16-7.47%211,316
Jan 15, 20260.180.190.170.170.175.79%144,525
Jan 14, 20260.140.200.140.160.1614.79%1,082,184
Jan 13, 20260.140.140.140.140.14-800
Jan 12, 20260.140.150.120.140.1427.27%117,830
Jan 9, 20260.100.110.100.110.11-69,357
Jan 7, 20260.110.120.110.110.116.80%33,605
Jan 2, 20260.100.100.100.100.1010.75%294
Dec 31, 20250.090.090.090.090.092.20%200
Dec 29, 20250.090.100.090.090.094.48%5,050
Dec 24, 20250.090.120.090.090.09-19.35%15,005
Dec 23, 20250.120.140.100.110.118.00%37,828
Dec 22, 20250.100.100.100.100.1014.29%30,450
Dec 19, 20250.100.100.090.090.09-1.69%10,000
Dec 18, 20250.090.090.090.090.09-9.18%2,000
Dec 17, 20250.100.100.100.100.10-25,000
Dec 16, 20250.090.100.090.100.107.69%25,100
Dec 12, 20250.100.100.090.090.09-9.00%620
Dec 11, 20250.100.100.100.100.1011.73%23,000
Dec 10, 20250.090.090.090.090.09-2.19%2,000
Dec 9, 20250.100.100.090.090.090.55%6,285
Dec 4, 20250.090.090.090.090.09-4.21%525
Dec 3, 20250.090.100.090.100.1018.60%20,500
Dec 1, 20250.090.090.080.080.08-8.56%34,480
Nov 28, 20250.090.090.090.090.09-12.40%17,100
Nov 21, 20250.100.100.100.100.10-5,540
Nov 20, 20250.100.100.100.100.109.65%12,000
Nov 18, 20250.090.090.090.090.09-0.87%500
Nov 17, 20250.100.100.090.090.090.88%1,000
Nov 14, 20250.100.120.090.090.094.11%45,100
Nov 13, 20250.090.090.090.090.09-2.77%132
Nov 12, 20250.090.090.090.090.09-9.90%500
Nov 6, 20250.090.100.090.100.1011.11%26,500
Nov 5, 20250.090.090.090.090.09-5.26%500
Nov 4, 20250.090.100.070.100.105.56%28,346
Nov 3, 20250.090.090.090.090.09-1.10%1,720
Oct 30, 20250.090.090.090.090.09-9.00%1,000
Oct 24, 20250.100.100.100.100.10-9.09%2,130
Oct 14, 20250.120.120.090.110.11-15.38%511,500
Oct 10, 20250.130.130.130.130.13-5.80%5,500
Oct 1, 20250.120.140.120.140.1425.45%15,100
Sep 30, 20250.120.120.110.110.11-0.81%1,000
Sep 25, 20250.120.120.110.110.11-6.96%10,000
Sep 24, 20250.120.120.120.120.120.17%6,000
Sep 19, 20250.130.130.120.120.12-4.80%759,375
Sep 18, 20250.130.130.120.130.13-75,000
Sep 16, 20250.130.130.130.130.134.17%466