LiveWorld, Inc. (LVWD)
OTCMKTS · Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
At close: May 22, 2026
LiveWorld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.99% | 104,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.03% | 337,300 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 127,686 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 150,000 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 36,747 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 213,247 |
| May 11, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -20.14% | 1,606,212 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.15% | 50,100 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.76% | 16,925 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.04% | 60,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.72% | 100 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.83% | 243,500 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 125,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.69% | 200 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.69% | 51,347 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.87% | 5,000 |
| Apr 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.02% | 160,200 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.87% | 105,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -10.90% | 1,200 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.98% | 19,700 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 52,250 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.73% | 250 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -24.14% | 225,320 |
| Mar 24, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.06% | 13,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.23% | 2,500 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.24% | 21,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.23% | 700 |
| Mar 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 23.18% | 327,416 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.41% | 192,682 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.17% | 10,384 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 700 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 17.49% | 14,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.54% | 642,509 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 64,244 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 236,828 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 30,400 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 85,100 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 10,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.78% | 10,100 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 12.08% | 152,900 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.83% | 9,200 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.46% | 35,500 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.04% | 11,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 545,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.52% | 500 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 20,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 110,500 |