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 (%)
Apr 29, 2016 0.0003 0.0004 0.0003 0.0003 1,009,840 -0.00(-25.00%)
Apr 28, 2016 0.0004 0.0004 0.0004 0.0004 1,960,000 +0.00(+0.00%)
Apr 26, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 25, 2016 0.0004 0.0004 0.0004 0.0004 207,650 +0.00(+33.33%)
Apr 22, 2016 0.0003 0.0003 0.0003 0.0003 1,146,592 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 19, 2016 0.0002 0.0002 0.0002 0.0002 1,200 +0.00(+0.00%)
Apr 14, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 13, 2016 0.0002 0.0002 0.0002 0.0002 185,000 -0.00(-33.33%)
Apr 12, 2016 0.0003 0.0003 0.0003 0.0003 7,400 -0.00(-25.00%)
Apr 08, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Apr 06, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 05, 2016 0.0003 0.0003 0.0003 0.0003 209,448 +0.00(+0.00%)
Apr 04, 2016 0.0003 0.0003 0.0003 0.0003 3,625,552 +0.00(+50.00%)
Mar 30, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 17, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 14, 2016 0.0002 0.0003 0.0002 0.0003 690,000 +0.00(+0.00%)
Mar 10, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 04, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 03, 2016 0.0003 0.0003 0.0003 2,137,959 +0.00(+50.00%)
Mar 02, 2016 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Feb 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 23, 2016 0.0002 0.0002 0.0002 0.0002 20,586 +0.00(+0.00%)
Feb 22, 2016 0.0002 0.0002 0.0002 0.0002 2,280 +0.00(+0.00%)
Feb 18, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Feb 17, 2016 0.0003 0.0003 0.0003 0.0003 3,323,543 +0.00(+0.00%)
Feb 11, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 10, 2016 0.0003 0.0004 0.0003 0.0004 2,224,560 +0.00(+0.00%)
Feb 03, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 01, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 28, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 27, 2016 0.0003 0.0004 0.0003 0.0004 830,000 +0.00(+0.00%)
Jan 26, 2016 0.0004 0.0004 0.0004 0.0004 560,000 +0.00(+33.33%)
Jan 25, 2016 0.0003 0.0003 0.0003 0.0003 4,246,667 +0.00(+0.00%)
Jan 22, 2016 0.0002 0.0003 0.0002 0.0003 2,337,333 +0.00(+50.00%)
Jan 21, 2016 0.0004 0.0004 0.0002 0.0002 5,873,775 -0.00(-50.00%)
Jan 20, 2016 0.0003 0.0004 0.0003 0.0004 12,087,298 +0.00(+0.00%)
Jan 19, 2016 0.0004 0.0004 0.0003 0.0004 2,710,000 +0.00(+0.00%)
Jan 15, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 14, 2016 0.0003 0.0003 0.0003 0.0003 4,273,997 +0.00(+50.00%)
Jan 13, 2016 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jan 12, 2016 0.0002 0.0002 0.0002 0.0002 480 -0.00(-33.33%)
Jan 11, 2016 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jan 08, 2016 0.0003 0.0003 0.0003 0.0003 1,000,001 +0.00(+0.00%)
Jan 07, 2016 0.0002 0.0003 0.0002 0.0003 1,508,799 +0.00(+50.00%)
Jan 06, 2016 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Dec 31, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 30, 2015 0.0002 0.0002 0.0002 0.0002 186,078 +0.00(+0.00%)
Dec 29, 2015 0.0002 0.0002 0.0002 0.0002 973,214 -0.00(-33.33%)
Dec 28, 2015 0.0002 0.0003 0.0002 0.0003 2,609,094 +0.00(+50.00%)
Dec 24, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 23, 2015 0.0002 0.0002 0.0002 0.0002 6,875,633 +0.00(+0.00%)
Dec 21, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 18, 2015 0.0002 0.0002 0.0001 0.0002 40,111,480 +0.00(+0.00%)
Dec 17, 2015 0.0002 0.0002 0.0002 0.0002 69,428,296 -0.00(-33.33%)
Dec 16, 2015 0.0002 0.0003 0.0002 0.0003 3,338,320 +0.00(+0.00%)
Dec 15, 2015 0.0002 0.0003 0.0002 0.0003 163,280,864 +0.00(+0.00%)
Dec 14, 2015 0.0003 0.0003 0.0003 0.0003 1,615,995 -0.00(-25.00%)
Dec 11, 2015 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+100.00%)
Dec 10, 2015 0.0003 0.0003 0.0002 0.0002 76,633 -0.00(-33.33%)
Dec 08, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 07, 2015 0.0003 0.0004 0.0003 0.0004 1,187,000 +0.00(+33.33%)
Dec 04, 2015 0.0003 0.0003 0.0003 0.0003 1,632,200 +0.00(+0.00%)
Dec 03, 2015 0.0003 0.0003 0.0003 0.0003 993,000 +0.00(+0.00%)
Dec 02, 2015 0.0003 0.0003 0.0003 0.0003 1,514,500 +0.00(+0.00%)
Dec 01, 2015 0.0002 0.0003 0.0002 0.0003 2,631,501 +0.00(+0.00%)
Nov 30, 2015 0.0002 0.0003 0.0002 0.0003 73,379 +0.00(+50.00%)
Nov 27, 2015 0.0002 0.0002 0.0002 0.0002 13,700 +0.00(+0.00%)
Nov 24, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 23, 2015 0.0003 0.0002 115,400 -0.00(-33.33%)
Nov 20, 2015 0.0003 0.0003 0.0003 0.0003 470,000 +0.00(+0.00%)
Nov 19, 2015 0.0002 0.0003 0.0002 0.0003 500,600 -0.00(-25.00%)
Nov 18, 2015 0.0003 0.0004 0.0003 0.0004 550,010 +0.00(+100.00%)
Nov 17, 2015 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Nov 16, 2015 0.0003 0.0003 0.0002 0.0002 1,030,000 -0.00(-33.33%)
Nov 13, 2015 0.0004 0.0004 0.0003 0.0003 1,314,800 +0.00(+0.00%)
Nov 12, 2015 0.0003 0.0003 0.0003 0.0003 1,410,000 -0.00(-14.29%)
Nov 11, 2015 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+16.67%)
Nov 10, 2015 0.0003 0.0003 0.0003 0.0003 2,022,000 +0.00(+0.00%)
Nov 09, 2015 0.0004 0.0004 0.0003 0.0003 2,102,533 +0.00(+0.00%)
Nov 06, 2015 0.0003 0.0003 0.0003 0.0003 1,075,410 +0.00(+0.00%)
Nov 05, 2015 0.0003 0.0004 0.0003 0.0003 81,728 +0.00(+0.00%)
Nov 04, 2015 0.0003 0.0003 0.0003 0.0003 196,854 -0.00(-25.00%)
Nov 03, 2015 0.0004 0.0004 0.0004 0.0004 265,210 +0.00(+0.00%)
Nov 02, 2015 0.0004 0.0004 0.0004 0.0004 120,000 +0.00(+0.00%)
Oct 30, 2015 0.0004 0.0004 0.0004 0.0004 70,000 +0.00(+33.33%)
Oct 29, 2015 0.0003 0.0003 0.0003 0.0003 334,800 +0.00(+0.00%)
Oct 28, 2015 0.0003 0.0003 0.0003 0.0003 30,000 +0.00(+0.00%)
Oct 27, 2015 0.0003 0.0003 0.0003 0.0003 6,792,219 +0.00(+7.14%)
Oct 26, 2015 0.0003 0.0003 0.0003 0.0003 12,167,000 -0.00(-6.67%)
Oct 23, 2015 0.0004 0.0004 0.0003 0.0003 1,030,000 -0.00(-25.00%)
Oct 22, 2015 0.0003 0.0004 0.0003 0.0004 23,861,258 +0.00(+100.00%)
Oct 21, 2015 0.0002 0.0003 0.0002 0.0002 982,500 +0.00(+0.00%)
Oct 20, 2015 0.0002 0.0002 0.0002 0.0002 1,250 -0.00(-33.33%)
Oct 15, 2015 0.0003 0.0003 0.0003 3 +0.00(+0.00%)
Oct 14, 2015 0.0003 0.0003 0.0003 0.0003 1,797,919 +0.00(+50.00%)
Oct 13, 2015 0.0002 0.0002 0.0002 0.0002 100,000 -0.00(-33.33%)
Oct 12, 2015 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+50.00%)
Oct 09, 2015 0.0002 0.0002 0.0002 0.0002 900,000 +0.00(+0.00%)
Oct 08, 2015 0.0002 0.0003 0.0002 0.0002 2,110,001 -0.00(-33.33%)
Oct 07, 2015 0.0003 0.0003 0.0003 0.0003 450,000 +0.00(+20.00%)
Oct 06, 2015 0.0003 0.0003 0.0003 0.0003 8,916,610 -0.00(-16.67%)
Oct 05, 2015 0.0003 0.0003 0.0003 0.0003 100,025 +0.00(+0.00%)
Oct 02, 2015 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Oct 01, 2015 0.0003 0.0003 0.0003 0.0003 8,337,509 +0.00(+0.00%)
Sep 30, 2015 0.0003 0.0003 0.0002 0.0003 9,100,327 +0.00(+0.00%)
Sep 29, 2015 0.0003 0.0003 0.0003 0.0003 13,460,000 -0.00(-25.00%)
Sep 28, 2015 0.0004 0.0004 0.0004 0.0004 14,000 +0.00(+0.00%)
Sep 25, 2015 0.0004 0.0004 0.0003 0.0004 20,320,240 +0.00(+33.33%)
Sep 24, 2015 0.0004 0.0004 0.0003 0.0003 14,111,804 -0.00(-25.00%)
Sep 23, 2015 0.0003 0.0004 0.0003 0.0004 7,414,612 +0.00(+33.33%)
Sep 22, 2015 0.0004 0.0004 0.0003 0.0003 1,593,125 +0.00(+0.00%)
Sep 21, 2015 0.0003 0.0004 0.0003 0.0003 1,130,000 +0.00(+0.00%)
Sep 18, 2015 0.0004 0.0004 0.0003 0.0003 32,196,624 -0.00(-25.00%)
Sep 17, 2015 0.0004 0.0004 0.0003 0.0004 4,076,010 +0.00(+33.33%)
Sep 16, 2015 0.0003 0.0003 0.0003 0.0003 31,694,576 +0.00(+0.00%)
Sep 15, 2015 0.0003 0.0003 0.0003 0.0003 170,000 +0.00(+0.00%)
Sep 14, 2015 0.0004 0.0004 0.0003 0.0003 31,791,420 -0.00(-25.00%)
Sep 11, 2015 0.0004 0.0004 0.0003 0.0004 6,838,700 +0.00(+0.00%)
Sep 10, 2015 0.0003 0.0004 0.0003 0.0004 2,875,599 +0.00(+33.33%)
Sep 09, 2015 0.0005 0.0005 0.0003 0.0003 29,467,058 -0.00(-25.00%)
Sep 08, 2015 0.0004 0.0004 0.0004 0.0004 3,490,000 -0.00(-20.00%)
Sep 04, 2015 0.0005 0.0005 0.0005 0 +0.00(+28.21%)
Sep 03, 2015 0.0004 0.0004 0.0003 0.0004 2,157,183 -0.00(-2.50%)
Sep 02, 2015 0.0003 0.0005 0.0003 0.0004 46,847,888 +0.00(+33.33%)
Sep 01, 2015 0.0003 0.0003 0.0003 0.0003 183 -0.00(-25.00%)
Aug 31, 2015 0.0004 0.0004 0.0004 0.0004 1,025,000 +0.00(+0.00%)
Aug 28, 2015 0.0005 0.0005 0.0003 0.0004 35,384,424 -0.00(-20.00%)
Aug 27, 2015 0.0005 0.0005 0.0004 0.0005 3,392,300 +0.00(+0.00%)
Aug 26, 2015 0.0005 0.0005 0.0005 0.0005 1,100,000 +0.00(+25.00%)
Aug 25, 2015 0.0004 0.0005 0.0004 0.0004 11,395,512 +0.00(+0.00%)
Aug 24, 2015 0.0004 0.0005 0.0004 0.0004 21,286,218 +0.00(+0.00%)
Aug 20, 2015 0.0004 0.0004 0.0004 0 -0.00(-31.03%)
Aug 19, 2015 0.0004 0.0006 0.0004 0.0006 2,277,262 -0.00(-3.33%)
Aug 18, 2015 0.0005 0.0006 0.0005 0.0006 2,100,000 +0.00(+50.00%)
Aug 17, 2015 0.0005 0.0005 0.0004 0.0004 25,000 -0.00(-20.00%)
Aug 14, 2015 0.0005 0.0006 0.0005 0.0005 6,969,448 +0.00(+0.00%)
Aug 13, 2015 0.0007 0.0007 0.0005 0.0005 18,363,168 -0.00(-44.44%)
Aug 11, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 10, 2015 0.0005 0.0009 0.0004 0.0009 21,828,928 +0.00(+80.00%)
Aug 07, 2015 0.0005 0.0005 0.0004 0.0005 6,250,000 -0.00(-16.67%)
Aug 06, 2015 0.0006 0.0006 0.0006 0.0006 11,603,000 +0.00(+0.00%)
Aug 05, 2015 0.0007 0.0007 0.0006 0.0006 590,000 -0.00(-14.29%)
Aug 04, 2015 0.0007 0.0007 0.0007 0.0007 2,100,000 +0.00(+0.00%)
Aug 03, 2015 0.0008 0.0008 0.0006 0.0007 1,728,500 +0.00(+16.67%)
Jul 31, 2015 0.0006 0.0008 0.0006 0.0006 4,071,616 -0.00(-14.29%)
Jul 30, 2015 0.0008 0.0008 0.0007 0.0007 7,233,400 +0.00(+0.00%)
Jul 29, 2015 0.0008 0.0009 0.0007 0.0007 12,469,602 -0.00(-30.00%)
Jul 28, 2015 0.0007 0.0010 0.0007 0.0010 20,958,276 +0.00(+42.86%)
Jul 27, 2015 0.0010 0.0010 0.0007 0.0007 4,477,842 -0.00(-30.00%)
Jul 24, 2015 0.0009 0.0010 0.0009 0.0010 2,402,500 +0.00(+11.11%)
Jul 23, 2015 0.0009 0.0009 0.0007 0.0009 16,863,926 +0.00(+0.00%)
Jul 22, 2015 0.0016 0.0016 0.0006 0.0009 16,196,616 -0.00(-10.00%)
Jul 21, 2015 0.0013 0.0015 0.0010 0.0010 4,128,338 -0.00(-16.67%)
Jul 20, 2015 0.0017 0.0017 0.0011 0.0012 23,977,192 -0.00(-29.41%)
Jul 17, 2015 0.0014 0.0020 0.0014 0.0017 16,279,681 +0.00(+41.67%)
Jul 16, 2015 0.0012 0.0015 0.0012 0.0012 10,138,000 -0.00(-14.29%)
Jul 15, 2015 0.0015 0.0015 0.0012 0.0014 3,165,090 +0.00(+0.00%)
Jul 14, 2015 0.0017 0.0017 0.0013 0.0014 4,386,798 -0.00(-17.65%)
Jul 13, 2015 0.0017 0.0017 0.0017 0.0017 4,000 +0.00(+0.00%)
Jul 10, 2015 0.0017 0.0017 0.0015 0.0017 668,000 +0.00(+13.33%)
Jul 09, 2015 0.0015 0.0015 0.0015 0.0015 1,810 +0.00(+0.00%)
Jul 07, 2015 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jul 06, 2015 0.0017 0.0017 0.0017 0.0017 100,000 +0.00(+0.00%)
Jul 02, 2015 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Jul 01, 2015 0.0014 0.0014 0.0014 0.0014 110,000 +0.00(+0.00%)
Jun 30, 2015 0.0014 0.0014 0.0014 0.0014 3,500 -0.00(-17.65%)
Jun 26, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 25, 2015 0.0014 0.0017 0.0014 0.0017 50,200 +0.00(+21.43%)
Jun 24, 2015 0.0014 0.0014 0.0014 0.0014 165,641 +0.00(+0.00%)
Jun 23, 2015 0.0014 0.0014 0.0013 0.0014 1,957,000 -0.00(-6.67%)
Jun 22, 2015 0.0016 0.0018 0.0013 0.0015 721,700 -0.00(-6.25%)
Jun 19, 2015 0.0016 0.0017 0.0016 0.0016 588,000 +0.00(+14.29%)
Jun 18, 2015 0.0016 0.0016 0.0014 0.0014 381,000 -0.00(-22.22%)
Jun 17, 2015 0.0018 0.0018 0.0018 0.0018 200,000 +0.00(+0.00%)
Jun 16, 2015 0.0018 0.0018 0.0018 0.0018 50,000 +0.00(+0.00%)
Jun 12, 2015 0.0018 0.0018 0.0018 0 +0.00(+28.57%)
Jun 11, 2015 0.0015 0.0015 0.0014 0.0014 119,000 -0.00(-15.66%)
Jun 10, 2015 0.0015 0.0017 0.0015 0.0017 350,000 +0.00(+3.75%)
Jun 09, 2015 0.0017 0.0017 0.0014 0.0016 2,657,363 +0.00(+0.00%)
Jun 08, 2015 0.0016 0.0017 0.0016 0.0016 686,640 -0.00(-11.11%)
Jun 05, 2015 0.0018 0.0018 0.0016 0.0018 114,000 +0.00(+20.00%)
Jun 04, 2015 0.0015 0.0017 0.0015 0.0015 357,700 -0.00(-11.76%)
Jun 03, 2015 0.0017 0.0017 0.0017 0.0017 101 -0.00(-5.56%)
Jun 02, 2015 0.0018 0.0018 0.0018 0.0018 100,000 +0.00(+0.00%)
Jun 01, 2015 0.0018 0.0018 0.0018 0.0018 78,255 +0.00(+5.88%)
May 29, 2015 0.0020 0.0020 0.0015 0.0017 4,835,600 -0.00(-15.00%)
May 28, 2015 0.0023 0.0023 0.0020 0.0020 70,000 +0.00(+5.26%)
May 27, 2015 0.0020 0.0023 0.0019 0.0019 544,400 -0.00(-17.39%)
May 26, 2015 0.0023 0.0023 0.0023 0.0023 265,000 +0.00(+0.00%)
May 21, 2015 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
May 20, 2015 0.0021 0.0023 0.0019 0.0020 1,531,266 -0.00(-4.76%)
May 19, 2015 0.0021 0.0021 0.0021 0.0021 50,000 -0.00(-8.70%)
May 18, 2015 0.0023 0.0023 0.0021 0.0023 330,057 +0.00(+0.00%)
May 15, 2015 0.0021 0.0023 0.0021 0.0023 112,000 +0.00(+9.52%)
May 14, 2015 0.0023 0.0023 0.0021 0.0021 448,600 -0.00(-8.70%)
May 13, 2015 0.0028 0.0028 0.0023 0.0023 5,430,000 -0.00(-8.00%)
May 12, 2015 0.0027 0.0027 0.0025 0.0025 1,510,400 +0.00(+0.00%)
May 11, 2015 0.0033 0.0033 0.0024 0.0025 3,193,985 -0.00(-24.24%)
May 08, 2015 0.0030 0.0033 0.0030 0.0033 40,855 -0.00(-2.94%)
May 07, 2015 0.0030 0.0034 0.0030 0.0034 92,243 +0.00(+0.00%)
May 06, 2015 0.0034 0.0034 0.0034 0.0034 100,000 +0.00(+13.33%)
May 05, 2015 0.0030 0.0030 0.0030 0.0030 66,000 +0.00(+0.00%)
May 04, 2015 0.0034 0.0034 0.0028 0.0030 568,000 -0.00(-6.25%)
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.