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, 2021 0.0099 0.0099 0.0072 0.0081 6,874,248 -0.00(-11.96%)
Dec 30, 2021 0.0095 0.0097 0.0090 0.0092 3,157,348 -0.00(-8.00%)
Dec 29, 2021 0.0098 0.0100 0.0096 0.0100 1,858,255 +0.00(+2.04%)
Dec 28, 2021 0.0105 0.0105 0.0098 0.0098 978,396 -0.00(-6.67%)
Dec 27, 2021 0.0105 0.0108 0.0096 0.0105 673,250 +0.00(+1.94%)
Dec 23, 2021 0.0100 0.0104 0.0094 0.0103 1,800,959 +0.00(+3.00%)
Dec 22, 2021 0.0100 0.0100 0.0095 0.0100 2,517,865 +0.00(+4.17%)
Dec 21, 2021 0.0098 0.0099 0.0095 0.0096 1,067,683 -0.00(-3.03%)
Dec 20, 2021 0.0100 0.0106 0.0095 0.0099 2,734,918 -0.00(-6.60%)
Dec 17, 2021 0.0106 0.0106 0.0099 0.0106 1,450,305 +0.00(+2.91%)
Dec 16, 2021 0.0099 0.0106 0.0098 0.0103 1,049,764 +0.00(+0.00%)
Dec 15, 2021 0.0108 0.0108 0.0099 0.0103 1,999,975 +0.00(+0.98%)
Dec 14, 2021 0.0106 0.0106 0.0098 0.0102 2,778,805 -0.00(-0.97%)
Dec 13, 2021 0.0096 0.0109 0.0096 0.0103 3,097,630 -0.00(-5.50%)
Dec 10, 2021 0.0107 0.0119 0.0100 0.0109 2,695,584 -0.00(-5.22%)
Dec 09, 2021 0.0106 0.0117 0.0103 0.0115 2,503,700 -0.00(-2.54%)
Dec 08, 2021 0.0112 0.0118 0.0103 0.0118 3,447,619 +0.00(+4.42%)
Dec 07, 2021 0.0117 0.0117 0.0102 0.0113 871,245 -0.00(-4.24%)
Dec 06, 2021 0.0122 0.0122 0.0100 0.0118 4,353,599 +0.00(+11.32%)
Dec 03, 2021 0.0100 0.0123 0.0100 0.0106 1,789,101 +0.00(+0.95%)
Dec 02, 2021 0.0100 0.0110 0.0098 0.0105 2,675,644 -0.00(-2.78%)
Dec 01, 2021 0.0116 0.0120 0.0108 0.0108 1,475,058 -0.00(-6.90%)
Nov 30, 2021 0.0120 0.0127 0.0110 0.0116 1,686,740 -0.00(-7.20%)
Nov 29, 2021 0.0139 0.0139 0.0108 0.0125 1,639,222 +0.00(+0.00%)
Nov 26, 2021 0.0134 0.0138 0.0125 0.0125 261,986 -0.00(-3.85%)
Nov 24, 2021 0.0126 0.0138 0.0126 0.0130 536,085 +0.00(+1.56%)
Nov 23, 2021 0.0121 0.0135 0.0121 0.0128 2,083,099 +0.00(+1.59%)
Nov 22, 2021 0.0136 0.0138 0.0125 0.0126 1,896,054 -0.00(-1.56%)
Nov 19, 2021 0.0116 0.0140 0.0105 0.0128 637,869 +0.00(+9.40%)
Nov 18, 2021 0.0125 0.0120 0.0110 0.0117 2,327,753 -0.00(-10.00%)
Nov 17, 2021 0.0120 0.0140 0.0120 0.0130 2,011,355 -0.00(-7.14%)
Nov 16, 2021 0.0134 0.0150 0.0120 0.0140 837,712 +0.00(+5.26%)
Nov 15, 2021 0.0150 0.0150 0.0122 0.0133 3,316,059 -0.00(-2.21%)
Nov 12, 2021 0.0132 0.0149 0.0129 0.0136 1,939,473 -0.00(-1.45%)
Nov 11, 2021 0.0134 0.0138 0.0130 0.0138 836,958 +0.00(+6.15%)
Nov 10, 2021 0.0128 0.0130 3,543,794 -0.00(-3.70%)
Nov 09, 2021 0.0145 0.0146 0.0126 0.0135 2,259,460 -0.00(-6.90%)
Nov 08, 2021 0.0146 0.0146 0.0130 0.0145 1,046,858 -0.00(-0.68%)
Nov 05, 2021 0.0149 0.0149 0.0131 0.0146 1,339,887 +0.00(+0.00%)
Nov 04, 2021 0.0152 0.0153 0.0127 0.0146 828,201 -0.00(-3.95%)
Nov 03, 2021 0.0150 0.0154 0.0150 0.0152 2,400,116 +0.00(+2.70%)
Nov 02, 2021 0.0131 0.0149 0.0131 0.0148 1,095,837 +0.00(+5.71%)
Nov 01, 2021 0.0150 0.0149 0.0131 0.0140 3,077,581 -0.00(-6.04%)
Oct 29, 2021 0.0146 0.0150 0.0134 0.0149 2,048,518 +0.00(+2.76%)
Oct 28, 2021 0.0147 0.0150 0.0140 0.0145 768,206 -0.00(-0.68%)
Oct 27, 2021 0.0142 0.0150 0.0142 0.0146 786,374 -0.00(-2.67%)
Oct 26, 2021 0.0130 0.0150 3,056,489 +0.00(+5.63%)
Oct 25, 2021 0.0146 0.0154 0.0140 0.0142 2,579,448 -0.00(-7.79%)
Oct 22, 2021 0.0164 0.0164 0.0137 0.0154 2,800,755 -0.00(-6.10%)
Oct 21, 2021 0.0159 0.0159 0.0150 0.0164 5,944,664 +0.00(+1.23%)
Oct 20, 2021 0.0167 0.0183 0.0162 0.0162 1,571,477 -0.00(-1.22%)
Oct 19, 2021 0.0150 0.0169 0.0150 0.0164 4,114,516 +0.00(+2.50%)
Oct 18, 2021 0.0168 0.0176 0.0150 0.0160 7,383,406 -0.00(-5.33%)
Oct 15, 2021 0.0192 0.0195 0.0150 0.0169 11,003,748 -0.00(-11.98%)
Oct 14, 2021 0.0200 0.0210 0.0192 0.0192 2,891,668 -0.00(-0.52%)
Oct 13, 2021 0.0210 0.0210 0.0191 0.0193 4,350,845 -0.00(-2.53%)
Oct 12, 2021 0.0200 0.0210 0.0194 0.0198 699,625 +0.00(+0.00%)
Oct 11, 2021 0.0193 0.0200 0.0186 0.0198 263,713 -0.00(-0.50%)
Oct 08, 2021 0.0188 0.0210 0.0185 0.0199 2,409,784 +0.00(+8.15%)
Oct 07, 2021 0.0189 0.0200 0.0184 0.0184 1,634,388 -0.00(-2.65%)
Oct 06, 2021 0.0191 0.0194 0.0183 0.0189 2,386,138 -0.00(-2.58%)
Oct 05, 2021 0.0200 0.0200 0.0185 0.0194 2,299,000 +0.00(+0.00%)
Oct 04, 2021 0.0191 0.0200 0.0185 0.0194 1,689,755 -0.00(-2.51%)
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.