Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.0015 0.0017 0.0015 0.0016 3,577,510 +0.00(+0.00%)
May 21, 2024 0.0017 0.0017 0.0015 0.0016 3,410,369 -0.00(-11.11%)
May 20, 2024 0.0016 0.0018 0.0016 0.0018 718,524 +0.00(+12.50%)
May 17, 2024 0.0019 0.0019 0.0016 0.0016 2,673,226 -0.00(-11.11%)
May 16, 2024 0.0016 0.0020 0.0015 0.0018 696,792 +0.00(+20.00%)
May 15, 2024 0.0015 0.0017 0.0015 0.0015 868,059 -0.00(-6.25%)
May 14, 2024 0.0017 0.0017 0.0016 0.0016 4,062,550 -0.00(-11.11%)
May 13, 2024 0.0017 0.0018 0.0017 0.0018 404,677 +0.00(+0.00%)
May 10, 2024 0.0020 0.0020 0.0017 0.0018 666,391 +0.00(+0.00%)
May 09, 2024 0.0018 0.0020 0.0018 0.0018 135,740 -0.00(-10.00%)
May 08, 2024 0.0018 0.0020 0.0018 0.0020 223,000 +0.00(+0.00%)
May 07, 2024 0.0020 0.0020 0.0019 0.0020 482,980 +0.00(+5.26%)
May 06, 2024 0.0019 0.0020 0.0019 0.0019 129,970 -0.00(-5.00%)
May 03, 2024 0.0019 0.0020 0.0019 0.0020 100,530 +0.00(+5.26%)
May 02, 2024 0.0019 0.0019 0.0018 0.0019 2,178,912 -0.00(-5.00%)
May 01, 2024 0.0020 0.0020 0.0020 0.0020 200,000 +0.00(+0.00%)
Apr 30, 2024 0.0017 0.0020 0.0016 0.0020 4,029,901 +0.00(+17.65%)
Apr 29, 2024 0.0017 0.0017 0.0017 0.0017 485,000 -0.00(-5.56%)
Apr 26, 2024 0.0018 0.0018 0.0018 0.0018 2,009 +0.00(+12.50%)
Apr 25, 2024 0.0017 0.0017 0.0016 0.0016 874,700 -0.00(-5.88%)
Apr 24, 2024 0.0016 0.0017 0.0016 0.0017 15,100 +0.00(+0.00%)
Apr 23, 2024 0.0018 0.0018 0.0016 0.0017 4,018,055 -0.00(-5.56%)
Apr 22, 2024 0.0018 0.0018 0.0018 0.0018 97,349 +0.00(+0.00%)
Apr 19, 2024 0.0018 0.0018 0.0017 0.0018 116,200 +0.00(+0.00%)
Apr 18, 2024 0.0017 0.0018 0.0017 0.0018 19,871 +0.00(+0.00%)
Apr 17, 2024 0.0017 0.0018 0.0017 0.0018 57,200 +0.00(+0.00%)
Apr 16, 2024 0.0017 0.0018 0.0017 0.0018 73,943 +0.00(+0.00%)
Apr 15, 2024 0.0019 0.0020 0.0016 0.0018 1,789,287 -0.00(-5.26%)
Apr 12, 2024 0.0019 0.0019 0.0019 0.0019 2,024,789 -0.00(-13.64%)
Apr 11, 2024 0.0022 0.0022 0.0019 0.0022 272,664 +0.00(+4.76%)
Apr 10, 2024 0.0020 0.0022 0.0020 0.0021 286,949 -0.00(-4.55%)
Apr 09, 2024 0.0022 0.0022 0.0020 0.0022 190,164 +0.00(+10.00%)
Apr 08, 2024 0.0020 0.0022 0.0019 0.0020 53,800 +0.00(+5.26%)
Apr 05, 2024 0.0020 0.0020 0.0019 0.0019 111,855 +0.00(+0.00%)
Apr 04, 2024 0.0019 0.0020 0.0019 0.0019 516,881 +0.00(+0.00%)
Apr 03, 2024 0.0018 0.0021 0.0018 0.0019 220,500 +0.00(+0.00%)
Apr 02, 2024 0.0018 0.0022 0.0018 0.0019 1,303,657 +0.00(+0.00%)
Apr 01, 2024 0.0018 0.0020 0.0018 0.0019 1,646,300 -0.00(-13.64%)
Mar 28, 2024 0.0021 0.0022 0.0020 0.0022 134,174 +0.00(+0.00%)
Mar 27, 2024 0.0020 0.0022 0.0019 0.0022 15,998 +0.00(+4.76%)
Mar 26, 2024 0.0022 0.0023 0.0020 0.0021 219,489 +0.00(+0.00%)
Mar 25, 2024 0.0018 0.0022 0.0018 0.0021 621,636 +0.00(+0.00%)
Mar 22, 2024 0.0021 0.0023 0.0021 0.0021 2,210,000 +0.00(+0.00%)
Mar 21, 2024 0.0020 0.0021 0.0020 0.0021 1,099,600 +0.00(+5.00%)
Mar 20, 2024 0.0017 0.0020 0.0016 0.0020 2,579,100 +0.00(+17.65%)
Mar 19, 2024 0.0016 0.0017 0.0016 0.0017 174,020 -0.00(-5.56%)
Mar 18, 2024 0.0017 0.0018 0.0017 0.0018 47,183 +0.00(+0.00%)
Mar 15, 2024 0.0019 0.0019 0.0016 0.0018 1,895,728 -0.00(-5.26%)
Mar 14, 2024 0.0018 0.0019 0.0018 0.0019 472,272 +0.00(+0.00%)
Mar 13, 2024 0.0016 0.0019 0.0016 0.0019 99,000 +0.00(+5.56%)
Mar 12, 2024 0.0017 0.0019 0.0017 0.0018 33,000 +0.00(+5.88%)
Mar 11, 2024 0.0017 0.0017 0.0016 0.0017 1,283,000 -0.00(-5.56%)
Mar 08, 2024 0.0018 0.0018 0.0017 0.0018 10,531 -0.00(-5.26%)
Mar 07, 2024 0.0020 0.0020 0.0019 0.0019 20,000 +0.00(+0.00%)
Mar 06, 2024 0.0018 0.0019 0.0016 0.0019 531,804 +0.00(+0.00%)
Mar 05, 2024 0.0018 0.0019 0.0017 0.0019 1,144,349 +0.00(+5.56%)
Mar 04, 2024 0.0017 0.0018 0.0016 0.0018 2,243,265 +0.00(+12.50%)
Mar 01, 2024 0.0017 0.0018 0.0015 0.0016 122,200 -0.00(-5.88%)
Feb 29, 2024 0.0011 0.0017 0.0011 0.0017 1,549,485 +0.00(+6.25%)
Feb 28, 2024 0.0017 0.0017 0.0014 0.0016 2,018,700 -0.00(-5.88%)
Feb 27, 2024 0.0016 0.0017 0.0016 0.0017 1,969,014 +0.00(+0.00%)
Feb 26, 2024 0.0016 0.0017 0.0016 0.0017 39,991 +0.00(+0.00%)
Feb 23, 2024 0.0016 0.0017 0.0016 0.0017 259,583 +0.00(+0.00%)
Feb 22, 2024 0.0018 0.0018 0.0017 0.0017 239,000 -0.00(-10.53%)
Feb 21, 2024 0.0016 0.0019 0.0016 0.0019 55,149 +0.00(+18.75%)
Feb 20, 2024 0.0016 0.0018 0.0016 0.0016 39,550 -0.00(-11.11%)
Feb 16, 2024 0.0018 0.0018 0.0015 0.0018 33,000 +0.00(+5.88%)
Feb 15, 2024 0.0013 0.0017 0.0013 0.0017 2,112,679 +0.00(+30.77%)
Feb 14, 2024 0.0015 0.0015 0.0010 0.0013 8,794,424 -0.00(-18.75%)
Feb 13, 2024 0.0016 0.0017 0.0015 0.0016 963,383 +0.00(+0.00%)
Feb 12, 2024 0.0015 0.0016 0.0014 0.0016 4,114,000 -0.00(-5.88%)
Feb 09, 2024 0.0016 0.0017 0.0015 0.0017 1,172,825 +0.00(+0.00%)
Feb 07, 2024 0.0017 0 -0.00(-15.00%)
Feb 06, 2024 0.0020 0.0020 0.0018 0.0020 44,029 +0.00(+0.00%)
Feb 05, 2024 0.0019 0.0020 0.0019 0.0020 11,090 +0.00(+0.00%)
Feb 02, 2024 0.0019 0.0020 0.0019 0.0020 2,609,160 +0.00(+11.11%)
Feb 01, 2024 0.0018 0.0018 0.0017 0.0018 160,493 -0.00(-5.26%)
Jan 31, 2024 0.0019 0.0019 0.0019 0.0019 75,000 +0.00(+0.00%)
Jan 30, 2024 0.0019 0.0020 0.0019 0.0019 544,856 -0.00(-5.00%)
Jan 29, 2024 0.0018 0.0020 0.0017 0.0020 2,056,382 +0.00(+0.00%)
Jan 26, 2024 0.0016 0.0020 0.0016 0.0020 2,186,660 +0.00(+0.00%)
Jan 25, 2024 0.0016 0.0020 0.0016 0.0020 820,754 +0.00(+11.11%)
Jan 24, 2024 0.0017 0.0019 0.0017 0.0018 7,960 -0.00(-5.26%)
Jan 23, 2024 0.0025 0.0025 0.0018 0.0019 1,401,025 -0.00(-24.00%)
Jan 22, 2024 0.0018 0.0025 0.0018 0.0025 735,160 +0.00(+38.89%)
Jan 19, 2024 0.0022 0.0022 0.0018 0.0018 171,545 +0.00(+0.00%)
Jan 18, 2024 0.0023 0.0026 0.0018 0.0018 2,169,650 -0.00(-28.00%)
Jan 17, 2024 0.0026 0.0027 0.0022 0.0025 1,924,318 +0.00(+0.00%)
Jan 16, 2024 0.0022 0.0025 0.0021 0.0025 620,806 +0.00(+13.64%)
Jan 12, 2024 0.0022 0.0023 0.0017 0.0022 1,165,500 -0.00(-26.67%)
Jan 11, 2024 0.0018 0.0030 0.0017 0.0030 4,416,800 +0.00(+66.67%)
Jan 10, 2024 0.0018 0.0020 0.0017 0.0018 407,000 -0.00(-10.00%)
Jan 09, 2024 0.0020 0.0020 0.0016 0.0020 1,629,338 +0.00(+5.26%)
Jan 08, 2024 0.0016 0.0019 0.0015 0.0019 1,434,884 +0.00(+5.56%)
Jan 05, 2024 0.0017 0.0018 0.0016 0.0018 1,050,728 +0.00(+5.88%)
Jan 04, 2024 0.0016 0.0017 0.0016 0.0017 59,000 +0.00(+0.00%)
Jan 03, 2024 0.0018 0.0018 0.0016 0.0017 1,055,000 -0.00(-10.53%)
Jan 02, 2024 0.0019 0.0020 0.0018 0.0019 587,578 +0.00(+0.00%)
Dec 29, 2023 0.0018 0.0020 0.0015 0.0019 363,259 -0.00(-5.00%)
Dec 28, 2023 0.0025 0.0027 0.0020 0.0020 1,480,756 -0.00(-20.00%)
Dec 27, 2023 0.0021 0.0027 0.0021 0.0025 1,741,965 +0.00(+19.05%)
Dec 26, 2023 0.0017 0.0022 0.0017 0.0021 1,773,217 +0.00(+16.67%)
Dec 22, 2023 0.0015 0.0019 0.0015 0.0018 3,508,673 +0.00(+12.50%)
Dec 21, 2023 0.0020 0.0020 0.0014 0.0016 6,080,746 -0.00(-15.79%)
Dec 20, 2023 0.0020 0.0020 0.0017 0.0019 1,468,350 -0.00(-5.00%)
Dec 19, 2023 0.0021 0.0022 0.0017 0.0020 6,769,830 -0.00(-9.09%)
Dec 18, 2023 0.0022 0.0025 0.0021 0.0022 1,907,124 +0.00(+0.00%)
Dec 15, 2023 0.0023 0.0024 0.0021 0.0022 502,000 -0.00(-4.35%)
Dec 14, 2023 0.0024 0.0026 0.0021 0.0023 2,567,850 +0.00(+0.00%)
Dec 13, 2023 0.0028 0.0028 0.0022 0.0023 1,530,000 -0.00(-17.86%)
Dec 12, 2023 0.0022 0.0030 0.0021 0.0028 719,941 +0.00(+0.00%)
Dec 11, 2023 0.0028 0.0028 0.0025 0.0028 334,600 +0.00(+0.00%)
Dec 08, 2023 0.0021 0.0028 0.0021 0.0028 1,273,000 +0.00(+27.27%)
Dec 07, 2023 0.0022 0.0022 0.0021 0.0022 77,950 -0.00(-8.33%)
Dec 06, 2023 0.0023 0.0026 0.0023 0.0024 2,324,618 +0.00(+0.00%)
Dec 05, 2023 0.0023 0.0025 0.0022 0.0024 2,926,588 +0.00(+0.00%)
Dec 04, 2023 0.0025 0.0025 0.0022 0.0024 801,000 -0.00(-4.00%)
Dec 01, 2023 0.0024 0.0025 0.0022 0.0025 1,472,338 +0.00(+0.00%)
Nov 30, 2023 0.0023 0.0025 0.0022 0.0025 582,908 +0.00(+8.70%)
Nov 29, 2023 0.0023 0.0030 0.0022 0.0023 4,367,902 -0.00(-4.17%)
Nov 28, 2023 0.0023 0.0025 0.0022 0.0024 409,499 +0.00(+0.00%)
Nov 27, 2023 0.0025 0.0025 0.0023 0.0024 1,365,857 -0.00(-11.11%)
Nov 24, 2023 0.0026 0.0027 0.0025 0.0027 118,557 +0.00(+0.00%)
Nov 22, 2023 0.0025 0.0029 0.0023 0.0027 189,798 -0.00(-12.90%)
Nov 21, 2023 0.0028 0.0033 0.0027 0.0031 967,664 +0.00(+3.33%)
Nov 20, 2023 0.0029 0.0030 0.0029 0.0030 1,341,410 +0.00(+0.00%)
Nov 17, 2023 0.0027 0.0030 0.0026 0.0030 1,009,557 +0.00(+3.45%)
Nov 16, 2023 0.0030 0.0033 0.0023 0.0029 4,407,541 -0.00(-12.12%)
Nov 15, 2023 0.0025 0.0033 0.0025 0.0033 438,632 +0.00(+13.79%)
Nov 14, 2023 0.0031 0.0031 0.0028 0.0029 387,357 -0.00(-14.71%)
Nov 13, 2023 0.0032 0.0034 0.0029 0.0034 223,301 +0.00(+0.00%)
Nov 10, 2023 0.0034 0.0034 0.0031 0.0034 182,503 +0.00(+0.00%)
Nov 09, 2023 0.0027 0.0034 0.0024 0.0034 5,593,063 +0.00(+17.24%)
Nov 08, 2023 0.0028 0.0030 0.0023 0.0029 1,027,725 -0.00(-3.33%)
Nov 07, 2023 0.0030 0.0030 0.0026 0.0030 1,216,286 +0.00(+3.45%)
Nov 06, 2023 0.0029 0.0033 0.0026 0.0029 15,654,925 -0.00(-12.12%)
Nov 03, 2023 0.0035 0.0037 0.0029 0.0033 2,625,667 -0.00(-13.16%)
Nov 02, 2023 0.0032 0.0038 0.0030 0.0038 1,115,000 +0.00(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.