Historical Stock Prices

LIWA 
$0.0121
*  
-0.0028
-18.79 %
Get LIWA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading LIWA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.012 0.016 0.012 0.0121 28,990
04/16/2015 0.0149 0.0149 0.0149 0.0149 25,000
04/15/2015 0.0081 0.01 0.0081 0.01 4,420
04/14/2015 0.0081 0.0081 0.0081 0.0081 00
04/13/2015 0.0092 0.0092 0.0079 0.0081 7,121
04/10/2015 0.0092 0.0092 0.0091 0.0091 50,000
04/09/2015 0.0092 0.0092 0.0092 0.0092 300
04/08/2015 0.0101 0.0101 0.0101 0.0101 15,815
04/07/2015 0.018 0.018 0.0101 0.0101 40,004
04/06/2015 0.0185 0.0185 0.0185 0.0185 00
04/02/2015 0.0102 0.0185 0.0102 0.0185 317
04/01/2015 0.0121 0.0121 0.0121 0.0121 00
03/31/2015 0.012 0.0135 0.012 0.0121 56,598
03/30/2015 0.0091 0.0135 0.0091 0.0135 63,949
03/27/2015 0.0092 0.0092 0.0092 0.0092 00
03/26/2015 0.0092 0.0092 0.0092 0.0092 200
03/25/2015 0.0101 0.0101 0.0101 0.0101 2,000
03/24/2015 0.01 0.0101 0.01 0.0101 12,327
03/23/2015 0.0092 0.0189 0.0092 0.01 43,073
03/20/2015 0.0092 0.0092 0.0091 0.0091 14,200
03/19/2015 0.0091 0.0139 0.0091 0.0139 26,025
03/18/2015 0.0091 0.0096 0.0091 0.0096 7,100
03/17/2015 0.0095 0.0149 0.0095 0.0149 14,000
03/16/2015 0.0091 0.01 0.0091 0.0091 49,746
03/13/2015 0.02 0.02 0.0081 0.0199 20,398
03/12/2015 0.0141 0.0199 0.0141 0.0199 15,500
03/11/2015 0.0079 0.0102 0.0079 0.0102 44,012
03/10/2015 0.012 0.012 0.012 0.012 3,914
03/09/2015 0.0199 0.0199 0.0199 0.0199 17,715
03/06/2015 0.0152 0.0152 0.0152 0.0152 00
03/05/2015 0.0152 0.0152 0.0152 0.0152 100
03/04/2015 0.0101 0.0121 0.0101 0.0121 89,335
03/03/2015 0.0133 0.0133 0.013 0.013 62,200
03/02/2015 0.0132 0.0132 0.0132 0.0132 5,970
02/27/2015 0.013 0.013 0.013 0.013 3,968
02/26/2015 0.0081 0.0131 0.0081 0.0131 28,341
02/25/2015 0.0149 0.0149 0.0131 0.0131 22,210
02/24/2015 0.013 0.0149 0.013 0.0149 57,296
02/23/2015 0.0131 0.0159 0.0131 0.0159 11,000
02/20/2015 0.01 0.015 0.01 0.015 172,700
02/19/2015 0.016 0.016 0.0051 0.0159 357,217
02/18/2015 0.0163 0.0163 0.0151 0.0151 11,014
02/17/2015 0.0163 0.018 0.0163 0.0163 18,525
02/13/2015 0.0163 0.0163 0.0163 0.0163 00
02/12/2015 0.016 0.0163 0.016 0.0163 12,157
02/11/2015 0.0198 0.0198 0.0161 0.0161 17,295
02/10/2015 0.0152 0.0199 0.0152 0.0198 20,981
02/09/2015 0.0153 0.0153 0.0152 0.0153 2,883
02/06/2015 0.0152 0.0152 0.0152 0.0152 900
02/05/2015 0.0152 0.0153 0.0152 0.0153 3,500
02/04/2015 0.016 0.016 0.016 0.016 6,140
02/03/2015 0.0198 0.0198 0.0198 0.0198 28,062
02/02/2015 0.0151 0.0198 0.0151 0.0198 40,322
01/30/2015 0.0152 0.0152 0.0152 0.0152 5,179
01/29/2015 0.0152 0.0198 0.0152 0.0198 4,585
01/28/2015 0.0152 0.0171 0.0152 0.0171 10,800
01/27/2015 0.0152 0.0279 0.0152 0.0279 805
01/26/2015 0.0152 0.021 0.0152 0.021 245,870
01/23/2015 0.0152 0.016 0.0152 0.016 4,720
01/22/2015 0.016 0.0281 0.016 0.0281 6,850
01/21/2015 0.02 0.02 0.0152 0.0173 12,800
01/20/2015 0.019 0.019 0.0151 0.0171 30,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?