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

Livewire Ergogenics Inc (OP: LVVV )

0.0015 -0.0001 (-6.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.0389 0.0700 0.0362 0.0375 509,415 -0.00(-1.32%)
Oct 30, 2018 0.0345 0.0389 0.0345 0.0380 396,538 +0.00(+1.88%)
Oct 29, 2018 0.0400 0.0409 0.0340 0.0373 700,991 -0.00(-6.75%)
Oct 26, 2018 0.0410 0.0410 0.0378 0.0400 828,300 +0.00(+2.56%)
Oct 25, 2018 0.0432 0.0438 0.0390 0.0390 840,542 -0.00(-11.36%)
Oct 24, 2018 0.0444 0.0450 0.0415 0.0440 1,011,840 +0.00(+7.32%)
Oct 23, 2018 0.0430 0.0479 0.0410 0.0410 774,283 -0.00(-2.38%)
Oct 22, 2018 0.0480 0.0480 0.0415 0.0420 1,181,945 -0.00(-10.64%)
Oct 19, 2018 0.0540 0.0540 0.0452 0.0470 1,737,000 -0.01(-12.15%)
Oct 18, 2018 0.0530 0.0550 0.0511 0.0535 1,372,615 +0.00(+2.49%)
Oct 17, 2018 0.0570 0.0575 0.0501 0.0522 2,123,530 -0.00(-8.42%)
Oct 16, 2018 0.0560 0.0600 0.0530 0.0570 2,368,277 -0.00(-3.23%)
Oct 15, 2018 0.0500 0.0615 0.0488 0.0589 4,482,470 +0.01(+22.71%)
Oct 12, 2018 0.0425 0.0520 0.0380 0.0480 4,791,900 +0.01(+20.00%)
Oct 11, 2018 0.0400 0.0420 0.0382 0.0400 700,472 -0.00(-4.76%)
Oct 10, 2018 0.0425 0.0430 0.0400 0.0420 998,376 -0.00(-1.18%)
Oct 09, 2018 0.0431 0.0431 0.0400 0.0425 1,084,136 -0.00(-0.93%)
Oct 08, 2018 0.0411 0.0437 0.0410 0.0429 447,712 +0.00(+4.38%)
Oct 05, 2018 0.0480 0.0485 0.0410 0.0411 1,786,700 -0.01(-14.38%)
Oct 04, 2018 0.0395 0.0490 0.0380 0.0480 3,892,798 +0.01(+26.32%)
Oct 03, 2018 0.0358 0.0401 0.0333 0.0380 2,146,810 +0.00(+11.76%)
Oct 02, 2018 0.0349 0.0350 0.0323 0.0340 1,192,986 -0.00(-2.58%)
Oct 01, 2018 0.0315 0.0359 0.0315 0.0349 1,125,841 -0.00(-0.29%)
Sep 28, 2018 0.0323 0.0370 0.0316 0.0350 2,203,400 +0.00(+9.38%)
Sep 27, 2018 0.0350 0.0350 0.0300 0.0320 1,103,590 +0.00(+3.23%)
Sep 26, 2018 0.0331 0.0350 0.0310 0.0310 1,400,772 -0.00(-7.74%)
Sep 25, 2018 0.0334 0.0380 0.0330 0.0336 1,813,588 -0.00(-0.88%)
Sep 24, 2018 0.0343 0.0350 0.0333 0.0339 1,013,206 -0.00(-1.74%)
Sep 21, 2018 0.0350 0.0381 0.0333 0.0345 484,500 -0.00(-1.43%)
Sep 20, 2018 0.0360 0.0370 0.0325 0.0350 2,088,691 -0.00(-2.78%)
Sep 19, 2018 0.0363 0.0400 0.0350 0.0360 1,046,799 -0.00(-0.55%)
Sep 18, 2018 0.0384 0.0398 0.0356 0.0362 1,320,613 -0.00(-3.47%)
Sep 17, 2018 0.0380 0.0420 0.0375 0.0375 988,141 -0.00(-6.02%)
Sep 14, 2018 0.0410 0.0410 0.0375 0.0399 688,000 +0.00(+1.79%)
Sep 13, 2018 0.0400 0.0405 0.0375 0.0392 1,987,789 -0.00(-2.00%)
Sep 12, 2018 0.0390 0.0405 0.0375 0.0400 1,401,617 +0.00(+2.56%)
Sep 11, 2018 0.0352 0.0400 0.0330 0.0390 1,881,383 +0.00(+10.80%)
Sep 10, 2018 0.0365 0.0385 0.0325 0.0352 1,924,398 -0.00(-7.37%)
Sep 07, 2018 0.0350 0.0380 0.0350 0.0380 762,700 -0.00(-3.80%)
Sep 06, 2018 0.0395 0.0420 0.0372 0.0395 805,343 +0.00(+0.51%)
Sep 05, 2018 0.0397 0.0410 0.0386 0.0393 1,106,292 -0.00(-2.96%)
Sep 04, 2018 0.0425 0.0425 0.0390 0.0405 2,519,699 -0.00(-4.71%)
Aug 31, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Aug 30, 2018 0.0425 0.0440 0.0399 0.0425 2,276,472 +0.00(+6.52%)
Aug 29, 2018 0.0426 0.0426 0.0390 0.0399 1,130,199 -0.00(-2.68%)
Aug 28, 2018 0.0390 0.0427 0.0390 0.0410 1,117,882 -0.00(-0.49%)
Aug 27, 2018 0.0391 0.0435 0.0391 0.0412 1,034,625 -0.00(-0.24%)
Aug 24, 2018 0.0398 0.0440 0.0395 0.0413 336,800 +0.00(+3.25%)
Aug 23, 2018 0.0428 0.0435 0.0395 0.0400 425,325 -0.00(-5.88%)
Aug 22, 2018 0.0448 0.0448 0.0390 0.0425 1,123,487 +0.00(+5.72%)
Aug 21, 2018 0.0450 0.0450 0.0390 0.0402 320,743 -0.00(-9.05%)
Aug 20, 2018 0.0350 0.0490 0.0340 0.0442 2,015,256 +0.00(+6.51%)
Aug 17, 2018 0.0429 0.0429 0.0355 0.0415 1,002,100 -0.00(-1.89%)
Aug 16, 2018 0.0430 0.0450 0.0390 0.0423 688,395 -0.00(-1.40%)
Aug 15, 2018 0.0410 0.0430 0.0401 0.0429 493,371 +0.00(+4.13%)
Aug 14, 2018 0.0440 0.0495 0.0401 0.0412 738,377 +0.00(+0.73%)
Aug 13, 2018 0.0440 0.0440 0.0401 0.0409 816,408 -0.00(-6.62%)
Aug 10, 2018 0.0440 0.0440 0.0400 0.0438 1,044,900 +0.00(+0.23%)
Aug 09, 2018 0.0425 0.0459 0.0420 0.0437 948,871 +0.00(+3.31%)
Aug 08, 2018 0.0440 0.0444 0.0410 0.0423 2,117,911 +0.00(+0.71%)
Aug 07, 2018 0.0409 0.0430 0.0409 0.0420 419,509 +0.00(+2.69%)
Aug 06, 2018 0.0411 0.0440 0.0400 0.0409 713,604 -0.00(-3.54%)
Aug 03, 2018 0.0413 0.0425 0.0400 0.0424 902,700 +0.00(+5.47%)
Aug 02, 2018 0.0420 0.0460 0.0390 0.0402 660,183 +0.00(+0.50%)
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.