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 UNCHANGED
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 (%)
Mar 29, 2019 0.0305 0.0314 0.0260 0.0275 1,492,700 -0.00(-7.72%)
Mar 28, 2019 0.0315 0.0317 0.0291 0.0298 1,064,288 -0.00(-3.56%)
Mar 27, 2019 0.0300 0.0309 0.0280 0.0309 1,077,852 +0.00(+9.96%)
Mar 26, 2019 0.0252 0.0295 0.0251 0.0281 1,309,780 +0.00(+13.31%)
Mar 25, 2019 0.0260 0.0260 0.0230 0.0248 850,200 +0.00(+0.00%)
Mar 22, 2019 0.0248 0.0259 0.0230 0.0248 424,500 +0.00(+0.00%)
Mar 21, 2019 0.0260 0.0280 0.0230 0.0248 602,170 -0.00(-4.25%)
Mar 20, 2019 0.0195 0.0260 0.0195 0.0259 2,509,816 +0.01(+32.82%)
Mar 19, 2019 0.0199 0.0207 0.0195 0.0195 608,912 -0.00(-3.47%)
Mar 18, 2019 0.0204 0.0204 0.0195 0.0202 647,349 -0.00(-0.98%)
Mar 15, 2019 0.0200 0.0204 0.0195 0.0204 726,400 +0.00(+2.00%)
Mar 14, 2019 0.0195 0.0204 0.0191 0.0200 554,906 +0.00(+0.00%)
Mar 13, 2019 0.0202 0.0204 0.0199 0.0200 942,946 -0.00(-2.44%)
Mar 12, 2019 0.0205 0.0207 0.0200 0.0205 387,445 +0.00(+0.00%)
Mar 11, 2019 0.0189 0.0213 0.0180 0.0205 1,168,377 +0.00(+3.54%)
Mar 08, 2019 0.0200 0.0200 0.0190 0.0198 724,300 +0.00(+0.00%)
Mar 07, 2019 0.0207 0.0207 0.0190 0.0198 2,081,971 -0.00(-4.35%)
Mar 06, 2019 0.0200 0.0207 0.0200 0.0207 271,328 -0.00(-0.96%)
Mar 05, 2019 0.0204 0.0209 0.0200 0.0209 546,752 +0.00(+2.45%)
Mar 04, 2019 0.0209 0.0209 0.0190 0.0204 382,249 -0.00(-2.39%)
Mar 01, 2019 0.0200 0.0209 0.0196 0.0209 808,900 +0.00(+8.29%)
Feb 28, 2019 0.0200 0.0204 0.0193 0.0193 424,980 -0.00(-3.50%)
Feb 27, 2019 0.0198 0.0200 0.0190 0.0200 498,458 +0.00(+1.52%)
Feb 26, 2019 0.0183 0.0198 0.0183 0.0197 992,803 +0.00(+6.49%)
Feb 25, 2019 0.0199 0.0199 0.0181 0.0185 2,788,872 -0.00(-7.04%)
Feb 22, 2019 0.0200 0.0200 0.0180 0.0199 3,000,000 +0.00(+0.51%)
Feb 21, 2019 0.0200 0.0209 0.0185 0.0198 1,218,948 +0.00(+7.03%)
Feb 20, 2019 0.0208 0.0208 0.0180 0.0185 1,814,382 -0.00(-11.06%)
Feb 19, 2019 0.0210 0.0225 0.0198 0.0208 3,424,855 -0.00(-1.42%)
Feb 15, 2019 0.0229 0.0229 0.0206 0.0211 766,300 -0.00(-4.09%)
Feb 14, 2019 0.0237 0.0237 0.0202 0.0220 975,305 -0.00(-5.98%)
Feb 13, 2019 0.0259 0.0259 0.0230 0.0234 1,176,240 -0.00(-6.40%)
Feb 12, 2019 0.0260 0.0260 0.0240 0.0250 556,697 +0.00(+0.00%)
Feb 11, 2019 0.0232 0.0260 0.0232 0.0250 516,368 +0.00(+4.17%)
Feb 08, 2019 0.0249 0.0259 0.0230 0.0240 1,821,800 -0.00(-1.23%)
Feb 07, 2019 0.0237 0.0249 0.0218 0.0243 1,559,200 +0.00(+9.95%)
Feb 06, 2019 0.0205 0.0224 0.0205 0.0221 710,768 +0.00(+7.80%)
Feb 05, 2019 0.0240 0.0240 0.0195 0.0205 2,643,534 -0.00(-8.48%)
Feb 04, 2019 0.0230 0.0250 0.0210 0.0224 1,244,840 -0.00(-4.68%)
Feb 01, 2019 0.0245 0.0253 0.0220 0.0235 1,370,600 -0.00(-2.08%)
Jan 31, 2019 0.0255 0.0255 0.0230 0.0240 942,729 -0.00(-5.88%)
Jan 30, 2019 0.0250 0.0260 0.0232 0.0255 1,504,420 +0.00(+2.00%)
Jan 29, 2019 0.0270 0.0270 0.0240 0.0250 2,342,296 -0.00(-5.66%)
Jan 28, 2019 0.0285 0.0285 0.0260 0.0265 806,106 -0.00(-5.36%)
Jan 25, 2019 0.0261 0.0290 0.0261 0.0280 1,160,300 +0.00(+3.70%)
Jan 24, 2019 0.0298 0.0298 0.0265 0.0270 1,620,510 -0.00(-7.22%)
Jan 23, 2019 0.0315 0.0315 0.0271 0.0291 1,347,342 +0.00(+0.34%)
Jan 22, 2019 0.0270 0.0320 0.0270 0.0290 1,846,352 -0.00(-5.84%)
Jan 18, 2019 0.0325 0.0325 0.0268 0.0308 3,860,400 +0.00(+6.21%)
Jan 17, 2019 0.0295 0.0295 0.0276 0.0290 834,158 +0.00(+5.45%)
Jan 16, 2019 0.0291 0.0322 0.0270 0.0275 2,147,585 -0.00(-8.33%)
Jan 15, 2019 0.0370 0.0370 0.0268 0.0300 2,165,942 +0.00(+2.74%)
Jan 14, 2019 0.0284 0.0324 0.0250 0.0292 1,441,694 +0.00(+2.82%)
Jan 11, 2019 0.0286 0.0286 0.0270 0.0284 319,800 +0.00(+13.60%)
Jan 10, 2019 0.0309 0.0311 0.0242 0.0250 2,234,552 -0.00(-11.66%)
Jan 09, 2019 0.0310 0.0315 0.0265 0.0283 1,309,053 -0.00(-5.35%)
Jan 08, 2019 0.0315 0.0329 0.0250 0.0299 1,473,023 -0.00(-3.24%)
Jan 07, 2019 0.0305 0.0323 0.0281 0.0309 983,196 +0.00(+1.31%)
Jan 04, 2019 0.0320 0.0350 0.0288 0.0305 1,831,600 -0.00(-4.69%)
Jan 03, 2019 0.0296 0.0374 0.0296 0.0320 3,999,814 +0.00(+7.02%)
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.