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

Livewire Ergogenics Inc (OP: LVVV )

0.0018 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.0049 0.0049 0.0045 0.0047 780,500 -0.00(-4.08%)
Nov 27, 2019 0.0048 0.0059 0.0045 0.0049 1,311,400 +0.00(+4.26%)
Nov 26, 2019 0.0040 0.0047 0.0040 0.0047 1,639,417 +0.00(+17.50%)
Nov 25, 2019 0.0042 0.0048 0.0036 0.0040 1,331,222 -0.00(-14.89%)
Nov 22, 2019 0.0039 0.0047 0.0035 0.0047 1,337,800 +0.00(+17.50%)
Nov 21, 2019 0.0043 0.0043 0.0038 0.0040 1,042,426 -0.00(-6.98%)
Nov 20, 2019 0.0037 0.0044 0.0035 0.0043 1,098,845 +0.00(+10.26%)
Nov 19, 2019 0.0045 0.0045 0.0039 0.0039 497,575 -0.00(-13.33%)
Nov 18, 2019 0.0048 0.0049 0.0041 0.0045 1,708,046 -0.00(-8.16%)
Nov 15, 2019 0.0044 0.0049 0.0040 0.0049 574,600 +0.00(+2.08%)
Nov 14, 2019 0.0039 0.0049 0.0039 0.0048 419,527 +0.00(+0.00%)
Nov 13, 2019 0.0049 0.0050 0.0042 0.0048 438,309 -0.00(-2.04%)
Nov 12, 2019 0.0050 0.0050 0.0038 0.0049 1,027,470 +0.00(+0.00%)
Nov 11, 2019 0.0063 0.0063 0.0048 0.0049 3,082,416 -0.00(-22.22%)
Nov 08, 2019 0.0052 0.0075 0.0051 0.0063 1,455,800 +0.00(+23.53%)
Nov 07, 2019 0.0050 0.0051 0.0047 0.0051 444,337 +0.00(+2.00%)
Nov 06, 2019 0.0050 0.0052 0.0042 0.0050 544,835 -0.00(-5.66%)
Nov 05, 2019 0.0058 0.0064 0.0053 0.0053 899,827 -0.00(-8.62%)
Nov 04, 2019 0.0060 0.0060 0.0049 0.0058 8,861,651 -0.00(-3.33%)
Nov 01, 2019 0.0065 0.0066 0.0060 0.0060 2,389,900 -0.00(-7.69%)
Oct 31, 2019 0.0064 0.0066 0.0064 0.0065 782,689 +0.00(+1.56%)
Oct 30, 2019 0.0075 0.0075 0.0061 0.0064 942,876 -0.00(-7.25%)
Oct 29, 2019 0.0065 0.0070 0.0057 0.0069 4,130,794 +0.00(+13.11%)
Oct 28, 2019 0.0070 0.0070 0.0042 0.0061 3,403,270 -0.00(-11.59%)
Oct 25, 2019 0.0073 0.0077 0.0062 0.0069 2,440,300 -0.00(-10.39%)
Oct 24, 2019 0.0077 0.0079 0.0070 0.0077 975,220 +0.00(+0.00%)
Oct 23, 2019 0.0079 0.0080 0.0070 0.0077 1,187,062 +0.00(+1.32%)
Oct 22, 2019 0.0077 0.0078 0.0076 0.0076 252,483 -0.00(-2.56%)
Oct 21, 2019 0.0080 0.0080 0.0075 0.0078 847,816 -0.00(-2.50%)
Oct 18, 2019 0.0085 0.0085 0.0079 0.0080 490,100 -0.00(-6.98%)
Oct 17, 2019 0.0096 0.0097 0.0085 0.0086 1,113,808 -0.00(-3.37%)
Oct 16, 2019 0.0089 0.0097 0.0085 0.0089 1,497,178 +0.00(+7.23%)
Oct 15, 2019 0.0080 0.0090 0.0080 0.0083 420,598 -0.00(-2.35%)
Oct 14, 2019 0.0085 0.0087 0.0066 0.0085 1,185,217 -0.00(-3.41%)
Oct 11, 2019 0.0083 0.0088 0.0083 0.0088 659,400 -0.00(-2.22%)
Oct 10, 2019 0.0082 0.0097 0.0082 0.0090 3,166,755 -0.00(-7.22%)
Oct 09, 2019 0.0088 0.0097 0.0071 0.0097 1,205,737 +0.00(+0.00%)
Oct 08, 2019 0.0096 0.0099 0.0095 0.0097 442,766 -0.00(-3.00%)
Oct 07, 2019 0.0109 0.0109 0.0097 0.0100 299,536 +0.00(+0.00%)
Oct 04, 2019 0.0100 0.0100 0.0095 0.0100 923,200 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0106 0.0095 0.0100 672,008 -0.00(-4.76%)
Oct 02, 2019 0.0105 0.0105 0.0100 0.0105 494,007 +0.00(+0.96%)
Oct 01, 2019 0.0109 0.0109 0.0096 0.0104 926,765 -0.00(-0.95%)
Sep 30, 2019 0.0096 0.0116 0.0096 0.0105 2,052,050 -0.00(-6.25%)
Sep 27, 2019 0.0103 0.0112 0.0102 0.0112 743,800 +0.00(+6.67%)
Sep 26, 2019 0.0112 0.0112 0.0105 0.0105 597,007 -0.00(-4.55%)
Sep 25, 2019 0.0115 0.0118 0.0101 0.0110 1,894,536 -0.00(-2.65%)
Sep 24, 2019 0.0115 0.0115 0.0108 0.0113 2,084,268 -0.00(-6.61%)
Sep 23, 2019 0.0116 0.0124 0.0110 0.0121 417,396 -0.00(-3.20%)
Sep 20, 2019 0.0119 0.0125 0.0111 0.0125 452,400 +0.00(+5.04%)
Sep 19, 2019 0.0130 0.0130 0.0110 0.0119 1,832,194 -0.00(-2.46%)
Sep 18, 2019 0.0118 0.0122 0.0110 0.0122 446,760 +0.00(+1.67%)
Sep 17, 2019 0.0120 0.0126 0.0115 0.0120 259,878 -0.00(-4.00%)
Sep 16, 2019 0.0125 0.0125 0.0115 0.0125 590,245 +0.00(+0.81%)
Sep 13, 2019 0.0125 0.0125 0.0119 0.0124 124,800 +0.00(+0.81%)
Sep 12, 2019 0.0120 0.0130 0.0115 0.0123 357,769 -0.00(-5.38%)
Sep 11, 2019 0.0112 0.0130 0.0112 0.0130 428,876 +0.00(+0.00%)
Sep 10, 2019 0.0127 0.0130 0.0110 0.0130 1,901,095 +0.00(+0.00%)
Sep 09, 2019 0.0127 0.0136 0.0127 0.0130 354,651 -0.00(-6.47%)
Sep 06, 2019 0.0139 0.0139 0.0130 0.0139 119,300 +0.00(+2.96%)
Sep 05, 2019 0.0120 0.0139 0.0120 0.0135 192,031 -0.00(-2.88%)
Sep 04, 2019 0.0130 0.0140 0.0125 0.0139 277,280 -0.00(-0.71%)
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.