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 (%)
Apr 30, 2013 0.0440 0.0480 0.0440 0.0480 25,200 +0.00(+9.09%)
Apr 29, 2013 0.0319 0.0440 0.0319 0.0440 189,600 +0.01(+46.67%)
Apr 26, 2013 0.0300 0.0319 0.0280 0.0300 213,134 +0.00(+7.14%)
Apr 25, 2013 0.0250 0.0320 0.0250 0.0280 167,980 +0.01(+22.81%)
Apr 24, 2013 0.0270 0.0270 0.0228 0.0228 97,710 -0.00(-15.56%)
Apr 23, 2013 0.0275 0.0289 0.0250 0.0270 112,625 -0.00(-6.90%)
Apr 22, 2013 0.0271 0.0290 0.0231 0.0290 215,280 -0.00(-3.33%)
Apr 19, 2013 0.0300 0.0320 0.0250 0.0300 259,505 +0.00(+0.00%)
Apr 18, 2013 0.0300 0.0358 0.0300 0.0300 70,900 -0.00(-6.25%)
Apr 17, 2013 0.0380 0.0380 0.0300 0.0320 190,720 -0.01(-15.57%)
Apr 16, 2013 0.0301 0.0380 0.0301 0.0379 158,861 +0.01(+18.44%)
Apr 15, 2013 0.0350 0.0350 0.0300 0.0320 224,705 -0.01(-15.79%)
Apr 12, 2013 0.0400 0.0435 0.0380 0.0380 101,329 -0.01(-15.18%)
Apr 11, 2013 0.0401 0.0450 0.0400 0.0448 175,400 -0.00(-0.44%)
Apr 10, 2013 0.0490 0.0490 0.0355 0.0450 105,259 -0.00(-8.16%)
Apr 09, 2013 0.0492 0.0492 0.0490 0.0490 10,774 -0.00(-1.41%)
Apr 08, 2013 0.0490 0.0500 0.0490 0.0497 22,440 -0.00(-2.55%)
Apr 05, 2013 0.0490 0.0510 0.0490 0.0510 143,637 +0.00(+0.00%)
Apr 04, 2013 0.0510 0.0510 0.0510 0.0510 37,200 +0.00(+2.00%)
Apr 03, 2013 0.0520 0.0520 0.0491 0.0500 27,742 +0.00(+0.00%)
Apr 02, 2013 0.0620 0.0620 0.0490 0.0500 449,827 -0.01(-19.35%)
Apr 01, 2013 0.0673 0.0696 0.0620 0.0620 268,555 -0.01(-8.15%)
Mar 28, 2013 0.0661 0.0675 0.0650 0.0675 171,500 +0.00(+2.27%)
Mar 27, 2013 0.0666 0.0700 0.0660 0.0660 100,936 +0.00(+0.00%)
Mar 26, 2013 0.0720 0.0720 0.0650 0.0660 85,822 +0.00(+0.00%)
Mar 25, 2013 0.0650 0.0690 0.0650 0.0660 192,880 -0.00(-1.49%)
Mar 22, 2013 0.0651 0.0670 0.0650 0.0670 96,698 +0.00(+2.92%)
Mar 21, 2013 0.0667 0.0700 0.0650 0.0651 138,708 -0.00(-7.00%)
Mar 20, 2013 0.0699 0.0700 0.0667 0.0700 60,400 +0.00(+0.00%)
Mar 19, 2013 0.0660 0.0740 0.0660 0.0700 167,642 +0.00(+0.14%)
Mar 18, 2013 0.0651 0.0699 0.0651 0.0699 95,856 +0.00(+0.00%)
Mar 15, 2013 0.0700 0.0720 0.0651 0.0699 139,773 +0.00(+1.30%)
Mar 14, 2013 0.0718 0.0718 0.0690 0.0690 46,320 -0.00(-3.90%)
Mar 13, 2013 0.0795 0.0795 0.0655 0.0718 205,675 +0.00(+2.43%)
Mar 12, 2013 0.0651 0.0800 0.0651 0.0701 189,672 +0.00(+7.02%)
Mar 11, 2013 0.0660 0.0720 0.0655 0.0655 160,667 +0.00(+0.46%)
Mar 08, 2013 0.0620 0.0740 0.0620 0.0652 429,428 +0.00(+0.31%)
Mar 07, 2013 0.0650 0.0689 0.0650 0.0650 77,261 +0.00(+0.00%)
Mar 06, 2013 0.0749 0.0749 0.0650 0.0650 138,614 -0.01(-12.75%)
Mar 05, 2013 0.0660 0.0780 0.0660 0.0745 59,126 -0.00(-0.67%)
Mar 04, 2013 0.0719 0.0750 0.0650 0.0750 51,201 +0.00(+7.14%)
Mar 01, 2013 0.0671 0.0720 0.0650 0.0700 275,300 -0.00(-5.79%)
Feb 28, 2013 0.0680 0.0749 0.0661 0.0743 87,050 -0.00(-0.93%)
Feb 27, 2013 0.0655 0.0750 0.0655 0.0750 84,500 +0.00(+3.16%)
Feb 26, 2013 0.0739 0.0739 0.0700 0.0727 206,815 +0.00(+2.83%)
Feb 22, 2013 0.0750 0.0800 0.0704 0.0707 66,281 -0.01(-10.51%)
Feb 21, 2013 0.0860 0.0860 0.0701 0.0790 142,900 +0.00(+1.28%)
Feb 20, 2013 0.0900 0.0900 0.0655 0.0780 274,523 +0.00(+4.00%)
Feb 19, 2013 0.0651 0.0750 0.0650 0.0750 169,854 +0.01(+15.21%)
Feb 15, 2013 0.0670 0.0720 0.0650 0.0651 250,200 -0.01(-10.21%)
Feb 14, 2013 0.0720 0.0770 0.0651 0.0725 201,638 -0.00(-5.84%)
Feb 13, 2013 0.0720 0.0800 0.0666 0.0770 375,235 -0.00(-3.75%)
Feb 12, 2013 0.0800 0.0840 0.0670 0.0800 676,803 +0.00(+0.00%)
Feb 11, 2013 0.0850 0.0900 0.0760 0.0800 1,408,440 -0.01(-8.57%)
Feb 08, 2013 0.1110 0.1130 0.0810 0.0875 2,616,098 -0.01(-12.50%)
Feb 07, 2013 0.1340 0.1370 0.0900 0.1000 2,995,792 -0.02(-15.25%)
Feb 06, 2013 0.1000 0.1200 0.0920 0.1180 1,839,503 +0.01(+8.26%)
Feb 04, 2013 0.1080 0.1090 0.0900 0.1090 356,649 +0.00(+3.81%)
Feb 01, 2013 0.1050 0.1080 0.0950 0.1050 218,213 +0.00(+0.00%)
Jan 31, 2013 0.1125 0.1125 0.1000 0.1050 155,616 -0.01(-6.67%)
Jan 30, 2013 0.1100 0.1150 0.1100 0.1125 30,043 +0.00(+2.27%)
Jan 29, 2013 0.1160 0.1200 0.1100 0.1100 368,214 -0.01(-8.33%)
Jan 28, 2013 0.1120 0.1200 0.1120 0.1200 248,048 +0.01(+7.14%)
Jan 25, 2013 0.1050 0.1190 0.1050 0.1120 81,370 +0.00(+1.82%)
Jan 24, 2013 0.1100 0.1150 0.0950 0.1100 557,612 +0.00(+3.77%)
Jan 23, 2013 0.1150 0.1250 0.1050 0.1060 284,890 -0.02(-16.54%)
Jan 22, 2013 0.1160 0.1270 0.1040 0.1270 263,690 -0.00(-2.31%)
Jan 18, 2013 0.1420 0.1420 0.1200 0.1300 266,708 -0.01(-7.80%)
Jan 17, 2013 0.1440 0.1480 0.1200 0.1410 460,801 +0.00(+3.68%)
Jan 16, 2013 0.1500 0.1500 0.1300 0.1360 395,086 -0.00(-2.86%)
Jan 15, 2013 0.1325 0.1520 0.1150 0.1400 1,324,249 +0.01(+3.70%)
Jan 14, 2013 0.1400 0.1400 0.1130 0.1350 620,210 +0.01(+6.30%)
Jan 12, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.00(+0.00%)
Jan 11, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.02(+14.41%)
Jan 10, 2013 0.1340 0.1400 0.1020 0.1110 1,586,395 -0.03(-20.71%)
Jan 09, 2013 0.1770 0.1770 0.1320 0.1400 3,392,760 -0.03(-18.60%)
Jan 08, 2013 0.1510 0.1850 0.1510 0.1720 3,290,921 +0.02(+16.22%)
Jan 07, 2013 0.1800 0.1800 0.1450 0.1480 2,346,338 -0.03(-16.38%)
Jan 04, 2013 0.2000 0.2050 0.1720 0.1770 2,236,599 -0.02(-9.74%)
Jan 03, 2013 0.2380 0.2400 0.1800 0.1961 2,882,841 -0.03(-14.74%)
Jan 02, 2013 0.2376 0.2430 0.2290 0.2300 410,702 +0.00(+0.44%)
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%)
Oct 04, 2012 0.1000 0.1000 0.1000 0.1000 5,000 -1.40(-93.33%)
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.