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 (%)
Dec 31, 2012 0.2300 0.2430 0.2250 0.2290 1,009,908 -0.00(-0.43%)
Dec 28, 2012 0.2201 0.2440 0.2070 0.2300 685,503 +0.02(+11.65%)
Dec 27, 2012 0.2400 0.2400 0.1911 0.2060 2,026,271 -0.03(-12.34%)
Dec 26, 2012 0.2590 0.2590 0.2150 0.2350 988,329 -0.02(-6.00%)
Dec 24, 2012 0.2440 0.2600 0.2210 0.2500 677,522 +0.01(+5.93%)
Dec 21, 2012 0.2705 0.2795 0.1950 0.2360 2,762,737 -0.05(-16.31%)
Dec 20, 2012 0.2540 0.2940 0.2320 0.2820 2,905,378 +0.05(+22.61%)
Dec 19, 2012 0.2095 0.2500 0.1910 0.2300 1,399,739 +0.02(+12.14%)
Dec 18, 2012 0.2000 0.2200 0.1831 0.2051 1,821,381 -0.01(-4.16%)
Dec 17, 2012 0.2740 0.3200 0.1151 0.2140 4,586,219 -0.03(-13.36%)
Dec 14, 2012 0.1800 0.3150 0.1800 0.2470 8,133,782 +0.07(+41.14%)
Dec 13, 2012 0.1250 0.1800 0.1250 0.1750 3,703,223 +0.05(+45.83%)
Dec 12, 2012 0.1150 0.1300 0.1080 0.1200 1,682,961 +0.01(+14.29%)
Dec 11, 2012 0.1035 0.1140 0.0800 0.1050 1,634,847 +0.01(+10.41%)
Dec 10, 2012 0.0895 0.1100 0.0800 0.0951 1,836,091 +0.02(+24.97%)
Dec 07, 2012 0.1550 0.1690 0.0760 0.0761 6,915,527 -0.07(-49.60%)
Dec 06, 2012 0.1200 0.2200 0.0900 0.1510 12,912,534 +0.01(+7.86%)
Dec 05, 2012 0.1550 0.1650 0.0700 0.1400 3,313,580 +0.01(+4.01%)
Dec 04, 2012 0.1800 0.1800 0.1300 0.1346 42,500 -0.01(-3.86%)
Nov 30, 2012 0.1350 0.1400 0.1350 0.1400 28,900 +0.04(+40.00%)
Nov 29, 2012 0.1000 0.1000 0.1000 0.1000 2,500 -0.08(-44.44%)
Nov 28, 2012 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Nov 27, 2012 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 26, 2012 0.1800 0.1800 0.1800 0.1800 1,100 +0.06(+50.00%)
Nov 19, 2012 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Nov 16, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 15, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+33.33%)
Nov 14, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 13, 2012 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 12, 2012 0.0600 0.0600 0.0600 0.0600 10,000 -0.05(-45.45%)
Nov 09, 2012 0.1100 0.1100 0.1100 0.1100 1,825 +0.00(+0.00%)
Nov 08, 2012 0.0670 0.1100 0.0600 0.1100 15,000 +0.04(+57.14%)
Nov 07, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.04(-39.13%)
Nov 06, 2012 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-3.36%)
Nov 05, 2012 0.1190 0.1190 0.1190 0.1190 5,000 +0.06(+101.69%)
Oct 22, 2012 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Oct 18, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2012 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 15, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 12, 2012 0.0500 0.0500 0.0500 0.0500 10,000 -0.09(-62.96%)
Oct 11, 2012 0.0800 0.1350 0.0400 0.1350 25,000 +0.05(+68.54%)
Oct 10, 2012 0.0801 0.0801 0.0801 0.0801 10,000 +0.05(+158.39%)
Oct 09, 2012 0.0310 0.0310 0.0310 0.0310 5,000 +0.00(+12.73%)
Oct 06, 2012 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Oct 05, 2012 0.1000 0.1000 0.0275 0.0275 20,000 -0.07(-72.50%)
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.