Free Trial

LiveWorld (LVWD) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free LVWD Stock Alerts
$0.16
+0.01 (+8.67%)
(As of 05/9/2024 09:02 PM ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

LiveWorld Stock Price Performance

5 Day
Performance
+8.67%
1 Month
Performance
+1.88%
3 Month
Performance
N/A
6 Month
Performance
N/A
Year-To-Date
Performance
-43.79%
1 Year
Performance
N/A
Receive LVWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveWorld and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

LVWD Stock Chart for Monday, May, 13, 2024

LVWD Chart by TradingView

LiveWorld Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.16$0.16$0.16$0.138,744 shs$7.44 million
05/09/2024$0.15$0.16
+8.67%		$0.16$0.138,744 shs$7.44 million
05/08/2024$0.14$0.15
+10.29%		$0.15$0.1428,790 shs$6.84 million
05/06/2024$0.14$0.14$0.14$0.141,000 shs$6.21 million
05/03/2024$0.13$0.14
+3.30%		$0.14$0.141,000 shs$6.21 million
05/01/2024$0.13$0.13$0.13$0.13220 shs$6.01 million
04/30/2024$0.16$0.13
-19.73%		$0.13$0.13100 shs$6.01 million
04/29/2024$0.16$0.16$0.16$0.16100 shs$7.48 million
04/25/2024$0.16$0.16$0.16$0.16100 shs$7.48 million
04/24/2024$0.13$0.16
+26.15%		$0.16$0.16100 shs$7.48 million
04/23/2024$0.20$0.13
-34.01%		$0.13$0.131,000 shs$5.93 million
04/19/2024$0.20$0.20$0.20$0.201,785 shs$8.99 million
04/18/2024$0.16$0.20
+23.13%		$0.20$0.201,785 shs$8.99 million
04/17/2024$0.16$0.16
+1.59%		$0.16$0.165,737 shs$7.30 million
04/16/2024$0.16$0.16
-1.56%		$0.16$0.127,100 shs$7.19 million
04/15/2024$0.16$0.16$0.16$0.16100 shs$7.30 million
04/12/2024$0.16$0.16$0.16$0.16100 shs$7.30 million
04/08/2024$0.16$0.16$0.16$0.143,300 shs$7.30 million
04/05/2024$0.20$0.16
-20.00%		$0.16$0.143,385 shs$7.30 million
04/04/2024$0.20$0.20$0.20$0.131,433 shs$9.13 million
04/03/2024$0.17$0.20
+14.94%		$0.20$0.131,433 shs$9.13 million
03/27/2024$0.18$0.17
-3.33%		$0.17$0.14158,222 shs$7.94 million
03/26/2024$0.18$0.18$0.18$0.185,000 shs$8.21 million
03/25/2024$0.18$0.18$0.18$0.185,000 shs$8.21 million
03/21/2024$0.20$0.20$0.20$0.201,200 shs$9.13 million
03/14/2024$0.19$0.20
+5.26%		$0.20$0.201,000 shs$9.13 million
03/13/2024$0.20$0.19
-5.00%		$0.19$0.193,375 shs$8.67 million
03/12/2024$0.20$0.20$0.20$0.202,500 shs$9.13 million
03/11/2024$0.17$0.20
+17.65%		$0.20$0.202,500 shs$9.13 million
03/05/2024$0.17$0.17$0.17$0.1710,000 shs$7.76 million
03/04/2024$0.17$0.17$0.18$0.1725,000 shs$7.76 million
03/01/2024$0.18$0.17
-6.08%		$0.18$0.1725,000 shs$7.76 million
02/28/2024$0.22$0.18
-17.35%		$0.21$0.185,850 shs$8.26 million
02/27/2024$0.20$0.22
+8.42%		$0.22$0.18550 shs$9.99 million
02/26/2024$0.20$0.20$0.20$0.202,700 shs$9.22 million
02/23/2024$0.20$0.20$0.20$0.202,700 shs$9.22 million
02/22/2024$0.20$0.20
+1.00%		$0.20$0.202,700 shs$9.22 million
02/21/2024$0.20$0.20$0.20$0.1936,461 shs$9.13 million
02/20/2024$0.20$0.20
+1.52%		$0.20$0.1936,461 shs$9.13 million
02/15/2024$0.17$0.20
+15.88%		$0.22$0.1822,000 shs$8.99 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
02/14/2024$0.15$0.17
+13.26%		$0.17$0.16127,005 shs$7.76 million
02/12/2024$0.15$0.15$0.15$0.15200 shs$6.85 million

Related Companies:
This page (OTCMKTS:LVWD) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon to Transform U.S. Economy?
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society