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 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 30, 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 31, 2014 0.1100 0.1240 0.1100 0.1180 584,991 -0.00(-1.67%)
Mar 28, 2014 0.1040 0.1250 0.1040 0.1200 0 +0.01(+9.09%)
Mar 27, 2014 0.1100 0.1100 0.1050 0.1100 476,480 +0.00(+4.27%)
Mar 26, 2014 0.1030 0.1100 0.1030 0.1055 254,456 -0.01(-7.46%)
Mar 25, 2014 0.1185 0.1185 0.1030 0.1140 750,436 +0.00(+0.18%)
Mar 24, 2014 0.1200 0.1200 0.1010 0.1138 779,407 -0.00(-1.04%)
Mar 21, 2014 0.1295 0.1295 0.1050 0.1150 1,020,271 -0.00(-4.17%)
Mar 20, 2014 0.1318 0.1380 0.1150 0.1200 4,850,809 +0.00(+4.35%)
Mar 19, 2014 0.1100 0.1250 0.1030 0.1150 612,219 -0.00(-4.17%)
Mar 18, 2014 0.1200 0.1200 0.0950 0.1200 1,233,099 +0.00(+1.69%)
Mar 17, 2014 0.1300 0.1300 0.1160 0.1180 547,191 -0.01(-4.45%)
Mar 14, 2014 0.1100 0.1290 0.1050 0.1235 0 +0.02(+14.35%)
Mar 13, 2014 0.0930 0.1150 0.0930 0.1080 826,291 +0.02(+16.25%)
Mar 12, 2014 0.0910 0.0929 0.0820 0.0929 650,758 +0.00(+5.57%)
Mar 11, 2014 0.1050 0.1050 0.0855 0.0880 1,229,046 -0.01(-14.56%)
Mar 10, 2014 0.1100 0.1140 0.0790 0.1030 1,761,351 -0.01(-7.21%)
Mar 07, 2014 0.1400 0.1400 0.1050 0.1110 0 -0.02(-17.16%)
Mar 06, 2014 0.1200 0.1395 0.1155 0.1340 3,182,259 +0.02(+14.53%)
Mar 05, 2014 0.1310 0.1310 0.1170 0.1170 654,253 -0.01(-10.00%)
Mar 04, 2014 0.1300 0.1360 0.1210 0.1300 1,084,778 -0.01(-8.58%)
Mar 03, 2014 0.1200 0.1450 0.1200 0.1422 897,381 +0.01(+9.38%)
Feb 28, 2014 0.1270 0.1348 0.1200 0.1300 0 +0.00(+0.78%)
Feb 27, 2014 0.1275 0.1300 0.1190 0.1290 425,688 +0.00(+3.20%)
Feb 26, 2014 0.1400 0.1400 0.1170 0.1250 755,209 -0.01(-8.76%)
Feb 25, 2014 0.1300 0.1410 0.1280 0.1370 1,082,688 +0.01(+5.38%)
Feb 24, 2014 0.1190 0.1300 0.1100 0.1300 1,106,111 +0.01(+13.04%)
Feb 21, 2014 0.1100 0.1180 0.1070 0.1150 0 +0.01(+8.49%)
Feb 20, 2014 0.1250 0.1250 0.1050 0.1060 885,564 -0.02(-15.20%)
Feb 19, 2014 0.1385 0.1400 0.1000 0.1250 825,699 -0.01(-5.66%)
Feb 18, 2014 0.0990 0.1400 0.0950 0.1325 3,642,802 +0.04(+36.60%)
Feb 14, 2014 0.0970 0.0970 0.0970 0 +0.01(+6.36%)
Feb 13, 2014 0.0885 0.0975 0.0843 0.0912 242,838 +0.00(+4.83%)
Feb 12, 2014 0.0845 0.0910 0.0840 0.0870 487,958 -0.00(-3.33%)
Feb 11, 2014 0.1130 0.1140 0.0815 0.0900 851,700 -0.02(-20.35%)
Feb 10, 2014 0.1000 0.1150 0.1000 0.1130 1,204,739 +0.01(+14.72%)
Feb 07, 2014 0.0955 0.1000 0.0870 0.0985 0 +0.00(+4.23%)
Feb 06, 2014 0.0830 0.0945 0.0785 0.0945 914,015 +0.01(+13.86%)
Feb 05, 2014 0.1190 0.1190 0.0800 0.0830 2,229,507 -0.03(-24.55%)
Feb 04, 2014 0.0760 0.1140 0.0730 0.1100 4,675,026 +0.04(+64.18%)
Feb 03, 2014 0.0405 0.0700 0.0400 0.0670 6,048,365 +0.03(+65.84%)
Jan 31, 2014 0.0350 0.0405 0.0340 0.0404 0 +0.01(+15.76%)
Jan 30, 2014 0.0430 0.0430 0.0349 0.0349 264,947 -0.00(-7.92%)
Jan 29, 2014 0.0344 0.0379 0.0325 0.0379 272,358 +0.00(+10.50%)
Jan 28, 2014 0.0344 0.0344 0.0315 0.0343 116,400 +0.00(+2.39%)
Jan 27, 2014 0.0344 0.0344 0.0309 0.0335 455,611 -0.00(-1.76%)
Jan 24, 2014 0.0315 0.0343 0.0300 0.0341 0 +0.00(+6.56%)
Jan 23, 2014 0.0340 0.0349 0.0310 0.0320 216,980 -0.00(-2.14%)
Jan 22, 2014 0.0316 0.0349 0.0300 0.0327 161,000 -0.00(-2.39%)
Jan 21, 2014 0.0336 0.0369 0.0313 0.0335 313,770 -0.00(-0.30%)
Jan 17, 2014 0.0336 0.0336 0.0336 0 -0.00(-4.00%)
Jan 16, 2014 0.0398 0.0398 0.0312 0.0350 52,477 +0.00(+0.00%)
Jan 15, 2014 0.0304 0.0350 0.0300 0.0350 243,395 +0.00(+14.75%)
Jan 14, 2014 0.0340 0.0340 0.0305 0.0305 136,172 -0.00(-10.29%)
Jan 13, 2014 0.0351 0.0351 0.0296 0.0340 38,500 -0.00(-2.86%)
Jan 10, 2014 0.0363 0.0380 0.0350 0.0350 48,900 -0.00(-3.58%)
Jan 09, 2014 0.0360 0.0400 0.0360 0.0363 869,522 -0.00(-1.89%)
Jan 08, 2014 0.0400 0.0400 0.0356 0.0370 138,040 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0351 0.0370 196,425 -0.00(-7.50%)
Jan 06, 2014 0.0330 0.0400 0.0328 0.0400 377,730 +0.01(+35.59%)
Jan 03, 2014 0.0287 0.0350 0.0287 0.0295 0 +0.00(+9.26%)
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.