Skip to main content
LiveWorld, Inc. (LVWD)
OTCMKTS · Delayed Price · Currency is USD
0.150
0.00 (0.00%)
At close: Jan 14, 2025

LiveWorld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.150.150.140.140.14-5.33%9,100
Jan 14, 20250.150.150.150.150.15-125
Jan 13, 20250.150.150.150.150.15-100
Jan 10, 20250.150.150.150.150.15-18,866
Jan 7, 20250.160.160.150.150.15-6.25%54,750
Jan 6, 20250.150.160.150.160.16-3.03%13,000
Jan 3, 20250.200.200.170.170.176.80%474
Dec 31, 20240.150.150.130.150.1510.36%10,800
Dec 23, 20240.160.160.140.140.14-10.43%291
Dec 18, 20240.150.160.150.160.160.84%132,405
Dec 16, 20240.160.160.160.160.16-3.13%74,341
Dec 11, 20240.160.160.160.160.16-16,000
Dec 9, 20240.160.160.160.160.16-8.57%800
Dec 4, 20240.170.190.170.180.1825.00%35,000
Dec 3, 20240.140.140.140.140.14-70,000
Dec 2, 20240.140.140.140.140.14-10,000
Nov 27, 20240.140.150.130.140.14-131,662
Nov 26, 20240.140.140.140.140.14-6.67%838
Nov 25, 20240.150.150.150.150.15-29,500
Nov 22, 20240.150.150.150.150.15-35,000
Nov 21, 20240.150.150.150.150.15-5,000
Nov 20, 20240.150.150.150.150.15-14.77%5,000
Nov 19, 20240.140.180.140.180.1825.71%123,668
Nov 15, 20240.140.140.140.140.14-6.67%70,250
Nov 14, 20240.170.170.150.150.15-11.76%3,968
Nov 13, 20240.140.170.140.170.1733.02%127,478
Nov 7, 20240.130.130.130.130.13-8.71%10,000
Nov 6, 20240.140.140.140.140.1415.70%8,710
Nov 1, 20240.130.130.120.120.12-5.17%5,800
Oct 31, 20240.130.130.130.130.136.33%100
Oct 28, 20240.140.140.120.120.12-7,000
Oct 24, 20240.120.120.120.120.12-2,000
Oct 22, 20240.120.120.120.120.12-4,300
Oct 21, 20240.120.120.120.120.129.09%7,500
Oct 17, 20240.120.120.110.110.11-8.33%21,702
Oct 15, 20240.120.120.120.120.12-6,300
Oct 11, 20240.120.120.120.120.12-9.43%668
Oct 10, 20240.130.130.130.130.1310.42%200
Oct 8, 20240.120.130.120.120.12-5.88%2,500
Oct 7, 20240.130.130.130.130.136.25%1,000
Oct 4, 20240.130.130.120.120.12-11.11%6,100
Oct 3, 20240.130.140.130.140.143.05%530
Oct 1, 20240.130.130.130.130.13-2.96%1,000
Sep 27, 20240.140.140.140.140.149.31%1,000
Sep 26, 20240.120.120.120.120.1223.50%1,000
Sep 25, 20240.100.100.100.100.10-14.09%2,000
Sep 20, 20240.100.120.100.120.12-7.62%200
Sep 19, 20240.130.130.130.130.13-16.00%100
Sep 17, 20240.150.150.150.150.15-250
Sep 5, 20240.120.150.100.150.1525.00%24,734
Sep 3, 20240.120.120.120.120.12-5,047
Aug 28, 20240.120.120.120.120.12-2,500
Aug 22, 20240.120.120.120.120.12-18.37%2,069
Aug 14, 20240.150.150.140.150.15-10.58%8,800
Aug 12, 20240.120.160.120.160.1626.46%13,948
Aug 9, 20240.130.130.130.130.13-10,000
Aug 8, 20240.130.130.130.130.13-12.75%27,000
Aug 7, 20240.150.150.150.150.1524.17%300
Aug 6, 20240.120.170.120.120.12-16,200
Aug 5, 20240.120.120.120.120.12-2,000
Aug 2, 20240.170.170.120.120.12-7.69%5,200
Aug 1, 20240.120.140.120.130.13-23.53%11,000
Jul 31, 20240.180.180.120.170.176.25%17,750
Jul 30, 20240.180.180.120.160.160.63%4,100
Jul 26, 20240.160.160.160.160.1627.61%250
Jul 25, 20240.120.150.120.120.12-12.87%5,900
Jul 15, 20240.140.140.140.140.14-1.38%1,000
Jul 9, 20240.150.150.150.150.15-6.57%1,000
Jul 5, 20240.160.160.160.160.167.03%1,000
Jul 1, 20240.150.150.120.150.15-12.12%13,645
Jun 27, 20240.170.170.170.170.1710.00%1,500
Jun 26, 20240.150.150.150.150.15-5.66%1,500
Jun 25, 20240.160.160.160.160.166.00%100
Jun 21, 20240.150.150.150.150.157.14%1,069
Jun 18, 20240.140.140.140.140.14-4,000
Jun 14, 20240.140.140.140.140.14-7.59%550
Jun 11, 20240.150.160.150.150.15-10.88%6,370
Jun 10, 20240.150.170.150.170.173.03%3,356
May 31, 20240.170.170.170.170.17-8.33%255
May 23, 20240.170.180.170.180.182.86%3,750
May 16, 20240.170.180.170.180.187.36%8,739
May 9, 20240.130.160.130.160.168.67%8,744
May 8, 20240.140.150.140.150.1510.29%28,790
May 3, 20240.140.140.140.140.143.26%1,000
Apr 29, 20240.130.130.130.130.13-19.70%100
Apr 24, 20240.160.160.160.160.1626.15%100
Apr 23, 20240.130.130.130.130.13-34.01%1,050
Apr 18, 20240.200.200.200.200.2023.13%1,785
Apr 17, 20240.160.160.160.160.161.59%8,237
Apr 16, 20240.160.160.120.160.16-1.56%7,100
Apr 12, 20240.160.160.160.160.16-100
Apr 5, 20240.140.160.140.160.16-20.00%3,385
Apr 3, 20240.130.200.130.200.2014.94%1,433
Mar 27, 20240.170.170.140.170.17-3.33%158,222
Mar 25, 20240.180.180.180.180.18-5,000
Mar 21, 20240.180.180.180.180.18-10.00%5,000
Mar 14, 20240.150.200.150.200.205.26%1,200
Mar 13, 20240.190.190.190.190.19-5.00%3,375
Mar 12, 20240.200.200.200.200.20-2,500
Mar 11, 20240.200.200.200.200.2017.65%2,500