Skip to main content
LiveWorld, Inc. (LVWD)
OTCMKTS · Delayed Price · Currency is USD
0.123
+0.008 (6.72%)
At close: Apr 28, 2026

LiveWorld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.126.77%100
Apr 27, 20260.120.120.120.120.12-7.84%243,500
Apr 24, 20260.130.130.130.130.134.17%10,000
Apr 23, 20260.120.120.120.120.12-7.98%125,000
Apr 22, 20260.130.130.130.130.138.67%200
Apr 20, 20260.120.130.120.120.121.69%51,347
Apr 16, 20260.120.120.120.120.12-9.85%5,000
Apr 14, 20260.110.130.110.130.1319.00%160,200
Apr 13, 20260.120.130.110.110.11-7.87%105,500
Apr 9, 20260.140.140.120.120.12-10.90%1,200
Apr 8, 20260.130.130.130.130.137.98%19,700
Apr 7, 20260.120.120.120.120.120.08%52,250
Apr 6, 20260.120.120.120.120.1212.73%250
Apr 1, 20260.130.130.090.110.11-24.14%225,320
Mar 24, 20260.130.150.130.150.1512.06%13,000
Mar 23, 20260.130.130.130.130.13-6.23%2,500
Mar 20, 20260.140.140.130.140.145.26%21,000
Mar 19, 20260.130.130.130.130.13-3.25%700
Mar 18, 20260.120.140.120.140.1423.18%327,416
Mar 17, 20260.120.120.100.110.11-8.41%192,682
Mar 16, 20260.120.120.120.120.12-6.17%10,384
Mar 13, 20260.130.130.130.130.13-0.78%700
Mar 11, 20260.120.130.120.130.1317.49%14,000
Mar 9, 20260.120.130.110.110.11-15.54%642,509
Mar 6, 20260.120.130.120.130.130.78%64,244
Mar 5, 20260.120.130.120.130.137.50%236,828
Mar 4, 20260.120.130.120.120.12-7.69%30,400
Mar 3, 20260.130.130.130.130.13-85,100
Feb 27, 20260.130.130.130.130.138.33%10,000
Feb 26, 20260.130.130.120.120.12-10.78%10,100
Feb 24, 20260.130.130.120.130.1312.08%152,900
Feb 23, 20260.120.120.120.120.12-6.83%9,200
Feb 20, 20260.130.130.130.130.138.42%35,500
Feb 19, 20260.120.120.120.120.12-1.00%11,000
Feb 18, 20260.120.120.120.120.12-2.04%545,000
Feb 17, 20260.120.120.120.120.126.52%500
Feb 13, 20260.120.120.120.120.12-4.17%20,000
Feb 12, 20260.120.120.120.120.12-4.00%110,500
Feb 11, 20260.130.130.130.130.132.04%100,693
Feb 10, 20260.130.130.120.120.122.08%100,150
Feb 9, 20260.130.130.120.120.12-13.48%85,000
Feb 6, 20260.120.140.120.140.146.69%33,437
Feb 4, 20260.130.130.110.130.13-136,704
Feb 3, 20260.130.130.130.130.13-7.14%54,850
Feb 2, 20260.140.140.130.140.14-20,000
Jan 30, 20260.140.140.140.140.14-70,050
Jan 29, 20260.140.140.140.140.14-6.54%10,000
Jan 28, 20260.150.160.150.150.15-0.13%190,000
Jan 23, 20260.150.150.150.150.153.45%235,100
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