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 (%)
Mar 29, 2018 0.0360 0.0360 0.0360 0 +0.00(+9.94%)
Mar 28, 2018 0.0365 0.0381 0.0271 0.0327 15,065,507 -0.01(-14.17%)
Mar 27, 2018 0.0400 0.0429 0.0361 0.0381 3,799,781 -0.00(-3.05%)
Mar 26, 2018 0.0439 0.0440 0.0390 0.0393 5,953,139 -0.00(-6.43%)
Mar 23, 2018 0.0435 0.0450 0.0410 0.0420 4,692,505 +0.00(+0.48%)
Mar 22, 2018 0.0400 0.0424 0.0361 0.0418 2,185,812 +0.00(+4.76%)
Mar 21, 2018 0.0461 0.0480 0.0362 0.0399 8,712,062 -0.01(-13.45%)
Mar 20, 2018 0.0455 0.0488 0.0425 0.0461 11,820,409 +0.01(+17.90%)
Mar 19, 2018 0.0439 0.0450 0.0355 0.0391 10,693,669 -0.01(-12.72%)
Mar 16, 2018 0.0572 0.0593 0.0430 0.0448 13,821,719 -0.01(-23.29%)
Mar 15, 2018 0.0610 0.0639 0.0555 0.0584 3,298,926 -0.00(-3.15%)
Mar 14, 2018 0.0610 0.0619 0.0570 0.0603 5,849,007 -0.00(-1.15%)
Mar 13, 2018 0.0600 0.0610 0.0560 0.0610 2,764,749 +0.00(+3.39%)
Mar 12, 2018 0.0630 0.0649 0.0560 0.0590 6,074,869 -0.00(-0.34%)
Mar 09, 2018 0.0595 0.0620 0.0551 0.0592 5,566,328 +0.00(+0.34%)
Mar 08, 2018 0.0571 0.0669 0.0571 0.0590 20,027,434 +0.00(+4.80%)
Mar 07, 2018 0.0555 0.0570 0.0501 0.0563 7,974,123 +0.00(+6.63%)
Mar 06, 2018 0.0592 0.0595 0.0515 0.0528 9,119,545 -0.01(-9.00%)
Mar 05, 2018 0.0418 0.0598 0.0418 0.0580 26,179,428 +0.01(+33.38%)
Mar 02, 2018 0.0394 0.0456 0.0334 0.0435 10,694,251 +0.00(+9.02%)
Mar 01, 2018 0.0476 0.0550 0.0340 0.0399 28,530,764 -0.01(-19.88%)
Feb 28, 2018 0.0240 0.0498 0.0233 0.0498 46,346,256 +0.03(+116.52%)
Feb 27, 2018 0.0215 0.0240 0.0202 0.0230 2,438,439 +0.00(+6.98%)
Feb 26, 2018 0.0211 0.0230 0.0201 0.0215 3,289,773 +0.00(+4.88%)
Feb 23, 2018 0.0210 0.0210 0.0188 0.0205 3,072,687 -0.00(-2.38%)
Feb 22, 2018 0.0194 0.0210 0.0181 0.0210 2,806,744 +0.00(+4.48%)
Feb 21, 2018 0.0208 0.0223 0.0187 0.0201 1,864,989 -0.00(-3.37%)
Feb 20, 2018 0.0240 0.0250 0.0190 0.0208 4,323,878 -0.00(-4.15%)
Feb 16, 2018 0.0217 0.0217 0.0217 0 +0.00(+3.83%)
Feb 15, 2018 0.0250 0.0250 0.0161 0.0209 5,609,975 -0.00(-0.71%)
Feb 14, 2018 0.0170 0.0279 0.0151 0.0210 10,595,675 +0.00(+23.82%)
Feb 13, 2018 0.0170 0.0179 0.0151 0.0170 3,423,108 -0.00(-2.86%)
Feb 12, 2018 0.0200 0.0200 0.0161 0.0175 2,667,305 -0.00(-11.95%)
Feb 09, 2018 0.0211 0.0224 0.0181 0.0199 3,063,408 -0.00(-5.81%)
Feb 08, 2018 0.0225 0.0230 0.0199 0.0211 1,718,766 -0.00(-6.22%)
Feb 07, 2018 0.0249 0.0249 0.0200 0.0225 1,978,684 +0.00(+12.50%)
Feb 06, 2018 0.0195 0.0209 0.0176 0.0200 4,066,927 +0.00(+17.65%)
Feb 05, 2018 0.0180 0.0200 0.0140 0.0170 7,604,778 -0.00(-5.56%)
Feb 02, 2018 0.0245 0.0248 0.0172 0.0180 10,250,903 -0.01(-23.73%)
Feb 01, 2018 0.0234 0.0270 0.0210 0.0236 6,330,156 +0.00(+0.85%)
Jan 31, 2018 0.0215 0.0250 0.0206 0.0234 5,023,056 +0.00(+7.83%)
Jan 30, 2018 0.0279 0.0300 0.0201 0.0217 24,345,240 -0.01(-22.22%)
Jan 29, 2018 0.0174 0.0279 0.0170 0.0279 27,959,730 +0.01(+64.12%)
Jan 26, 2018 0.0159 0.0178 0.0140 0.0170 6,766,938 +0.00(+10.39%)
Jan 25, 2018 0.0164 0.0178 0.0132 0.0154 4,916,447 -0.00(-4.35%)
Jan 24, 2018 0.0158 0.0180 0.0150 0.0161 12,114,126 +0.00(+3.87%)
Jan 23, 2018 0.0130 0.0159 0.0130 0.0155 10,573,238 +0.00(+19.94%)
Jan 22, 2018 0.0099 0.0132 0.0095 0.0129 10,643,141 +0.00(+23.08%)
Jan 19, 2018 0.0093 0.0105 0.0093 0.0105 4,651,293 +0.00(+8.25%)
Jan 18, 2018 0.0098 0.0107 0.0093 0.0097 3,451,184 -0.00(-3.00%)
Jan 17, 2018 0.0103 0.0115 0.0095 0.0100 9,740,763 -0.00(-3.75%)
Jan 16, 2018 0.0114 0.0114 0.0093 0.0104 4,556,828 -0.00(-8.86%)
Jan 12, 2018 0.0114 0.0114 0.0114 0 -0.00(-7.22%)
Jan 11, 2018 0.0128 0.0128 0.0093 0.0123 18,622,020 -0.00(-0.11%)
Jan 10, 2018 0.0135 0.0135 0.0115 0.0123 4,143,733 -0.00(-1.60%)
Jan 09, 2018 0.0110 0.0135 0.0110 0.0125 3,362,321 +0.00(+3.31%)
Jan 08, 2018 0.0145 0.0147 0.0106 0.0121 7,812,316 -0.00(-10.37%)
Jan 05, 2018 0.0103 0.0149 0.0091 0.0135 16,362,032 +0.00(+28.57%)
Jan 04, 2018 0.0120 0.0143 0.0090 0.0105 22,616,182 -0.00(-26.57%)
Jan 03, 2018 0.0150 0.0169 0.0100 0.0143 28,239,410 -0.00(-7.14%)
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.