LiveWorld, Inc. (LVWD)
OTCMKTS · Delayed Price · Currency is USD
0.1450
0.00 (0.00%)
At close: Jun 22, 2026
LiveWorld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 54,190 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.21% | 16,219 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.90% | 3,001 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 1,260 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 121,708 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.96% | 141,000 |
| Jun 11, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.52% | 80,857 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 109,000 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 20.75% | 197,860 |
| Jun 8, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -15.79% | 3,000 |
| Jun 4, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -1.72% | 249,850 |
| Jun 3, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 26.14% | 982,539 |
| Jun 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 0.04% | 8,835 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 8.29% | 112,500 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.55% | 10,800 |
| 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 |