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 30, 2019 0.0220 0.0220 0.0210 0.0219 417,747 -0.00(-0.45%)
Apr 29, 2019 0.0216 0.0224 0.0215 0.0220 236,088 -0.00(-1.79%)
Apr 26, 2019 0.0229 0.0249 0.0210 0.0224 183,500 +0.00(+2.28%)
Apr 25, 2019 0.0200 0.0224 0.0199 0.0219 2,556,487 +0.00(+9.50%)
Apr 24, 2019 0.0200 0.0214 0.0200 0.0200 993,107 -0.00(-2.44%)
Apr 23, 2019 0.0200 0.0210 0.0200 0.0205 978,568 +0.00(+2.50%)
Apr 22, 2019 0.0206 0.0211 0.0199 0.0200 2,408,430 -0.00(-5.21%)
Apr 18, 2019 0.0215 0.0215 0.0205 0.0211 574,300 +0.00(+0.48%)
Apr 17, 2019 0.0225 0.0225 0.0205 0.0210 234,382 -0.00(-7.08%)
Apr 16, 2019 0.0230 0.0232 0.0205 0.0226 1,226,730 -0.00(-1.74%)
Apr 15, 2019 0.0264 0.0264 0.0230 0.0230 657,398 -0.00(-4.56%)
Apr 12, 2019 0.0268 0.0269 0.0241 0.0241 661,500 -0.00(-7.66%)
Apr 11, 2019 0.0261 0.0268 0.0259 0.0261 470,023 -0.00(-2.25%)
Apr 10, 2019 0.0264 0.0268 0.0260 0.0267 482,947 +0.00(+1.14%)
Apr 09, 2019 0.0285 0.0285 0.0258 0.0264 1,080,312 -0.00(-5.38%)
Apr 08, 2019 0.0283 0.0286 0.0261 0.0279 849,049 +0.00(+5.28%)
Apr 05, 2019 0.0283 0.0283 0.0264 0.0265 536,200 -0.00(-5.36%)
Apr 04, 2019 0.0270 0.0293 0.0270 0.0280 917,936 +0.00(+1.08%)
Apr 03, 2019 0.0275 0.0290 0.0275 0.0277 645,635 +0.00(+0.73%)
Apr 02, 2019 0.0251 0.0305 0.0251 0.0275 1,685,278 +0.00(+9.56%)
Apr 01, 2019 0.0300 0.0300 0.0251 0.0251 267,937 -0.00(-8.73%)
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%)
Jan 02, 2019 0.0333 0.0333 0.0255 0.0299 1,458,917 +0.00(+3.46%)
Dec 31, 2018 0.0197 0.0349 0.0197 0.0289 3,915,100 +0.01(+46.70%)
Dec 28, 2018 0.0145 0.0200 0.0145 0.0197 995,600 +0.00(+26.28%)
Dec 27, 2018 0.0159 0.0159 0.0136 0.0156 1,680,476 -0.00(-1.89%)
Dec 26, 2018 0.0136 0.0159 0.0130 0.0159 1,287,483 +0.00(+3.25%)
Dec 24, 2018 0.0170 0.0170 0.0131 0.0154 1,243,400 -0.00(-9.41%)
Dec 21, 2018 0.0190 0.0219 0.0138 0.0170 2,843,900 -0.00(-17.07%)
Dec 20, 2018 0.0193 0.0205 0.0170 0.0205 2,189,001 +0.00(+0.49%)
Dec 19, 2018 0.0226 0.0226 0.0200 0.0204 901,063 -0.00(-9.73%)
Dec 18, 2018 0.0280 0.0280 0.0201 0.0226 518,735 +0.00(+2.73%)
Dec 17, 2018 0.0200 0.0231 0.0172 0.0220 3,285,870 -0.00(-8.33%)
Dec 14, 2018 0.0266 0.0266 0.0238 0.0240 1,054,000 -0.00(-11.44%)
Dec 13, 2018 0.0270 0.0298 0.0269 0.0271 656,843 +0.00(+0.37%)
Dec 12, 2018 0.0288 0.0288 0.0266 0.0270 999,730 -0.00(-0.74%)
Dec 11, 2018 0.0290 0.0298 0.0255 0.0272 1,265,640 -0.00(-6.53%)
Dec 10, 2018 0.0330 0.0330 0.0270 0.0291 1,334,485 +0.00(+5.82%)
Dec 07, 2018 0.0300 0.0300 0.0250 0.0275 2,264,500 -0.00(-7.09%)
Dec 06, 2018 0.0300 0.0310 0.0270 0.0296 567,489 -0.00(-4.52%)
Dec 04, 2018 0.0300 0.0339 0.0270 0.0310 1,747,900 -0.00(-4.02%)
Dec 03, 2018 0.0310 0.0345 0.0300 0.0323 1,084,306 +0.00(+4.19%)
Nov 30, 2018 0.0340 0.0341 0.0300 0.0310 907,200 -0.00(-4.62%)
Nov 29, 2018 0.0330 0.0340 0.0300 0.0325 402,690 -0.00(-1.52%)
Nov 28, 2018 0.0300 0.0331 0.0300 0.0330 423,769 +0.00(+6.45%)
Nov 27, 2018 0.0300 0.0320 0.0280 0.0310 273,515 -0.00(-3.13%)
Nov 26, 2018 0.0300 0.0359 0.0285 0.0320 668,495 +0.00(+8.84%)
Nov 23, 2018 0.0290 0.0294 0.0220 0.0294 1,086,800 -0.00(-4.85%)
Nov 21, 2018 0.0309 0.0309 0.0309 0 +0.00(+5.82%)
Nov 20, 2018 0.0338 0.0351 0.0280 0.0292 1,953,421 -0.00(-11.78%)
Nov 19, 2018 0.0330 0.0360 0.0323 0.0331 1,558,129 -0.00(-1.19%)
Nov 16, 2018 0.0365 0.0365 0.0335 0.0335 490,900 -0.00(-8.22%)
Nov 15, 2018 0.0315 0.0365 0.0315 0.0365 1,066,000 +0.00(+10.27%)
Nov 14, 2018 0.0346 0.0360 0.0323 0.0331 1,152,384 -0.00(-8.06%)
Nov 13, 2018 0.0365 0.0380 0.0330 0.0360 418,064 +0.00(+0.00%)
Nov 12, 2018 0.0380 0.0380 0.0350 0.0360 198,502 -0.00(-5.01%)
Nov 09, 2018 0.0390 0.0395 0.0365 0.0379 542,800 -0.00(-2.82%)
Nov 08, 2018 0.0355 0.0395 0.0355 0.0390 601,154 +0.00(+8.33%)
Nov 07, 2018 0.0405 0.0405 0.0325 0.0360 3,007,158 -0.00(-4.00%)
Nov 06, 2018 0.0380 0.0389 0.0358 0.0375 647,459 -0.00(-1.32%)
Nov 05, 2018 0.0398 0.0405 0.0364 0.0380 439,077 -0.00(-5.00%)
Nov 02, 2018 0.0389 0.0405 0.0370 0.0400 447,000 +0.00(+3.09%)
Nov 01, 2018 0.0370 0.0388 0.0362 0.0388 335,290 +0.00(+3.47%)
Oct 31, 2018 0.0389 0.0700 0.0362 0.0375 509,415 -0.00(-1.32%)
Oct 30, 2018 0.0345 0.0389 0.0345 0.0380 396,538 +0.00(+1.88%)
Oct 29, 2018 0.0400 0.0409 0.0340 0.0373 700,991 -0.00(-6.75%)
Oct 26, 2018 0.0410 0.0410 0.0378 0.0400 828,300 +0.00(+2.56%)
Oct 25, 2018 0.0432 0.0438 0.0390 0.0390 840,542 -0.00(-11.36%)
Oct 24, 2018 0.0444 0.0450 0.0415 0.0440 1,011,840 +0.00(+7.32%)
Oct 23, 2018 0.0430 0.0479 0.0410 0.0410 774,283 -0.00(-2.38%)
Oct 22, 2018 0.0480 0.0480 0.0415 0.0420 1,181,945 -0.00(-10.64%)
Oct 19, 2018 0.0540 0.0540 0.0452 0.0470 1,737,000 -0.01(-12.15%)
Oct 18, 2018 0.0530 0.0550 0.0511 0.0535 1,372,615 +0.00(+2.49%)
Oct 17, 2018 0.0570 0.0575 0.0501 0.0522 2,123,530 -0.00(-8.42%)
Oct 16, 2018 0.0560 0.0600 0.0530 0.0570 2,368,277 -0.00(-3.23%)
Oct 15, 2018 0.0500 0.0615 0.0488 0.0589 4,482,470 +0.01(+22.71%)
Oct 12, 2018 0.0425 0.0520 0.0380 0.0480 4,791,900 +0.01(+20.00%)
Oct 11, 2018 0.0400 0.0420 0.0382 0.0400 700,472 -0.00(-4.76%)
Oct 10, 2018 0.0425 0.0430 0.0400 0.0420 998,376 -0.00(-1.18%)
Oct 09, 2018 0.0431 0.0431 0.0400 0.0425 1,084,136 -0.00(-0.93%)
Oct 08, 2018 0.0411 0.0437 0.0410 0.0429 447,712 +0.00(+4.38%)
Oct 05, 2018 0.0480 0.0485 0.0410 0.0411 1,786,700 -0.01(-14.38%)
Oct 04, 2018 0.0395 0.0490 0.0380 0.0480 3,892,798 +0.01(+26.32%)
Oct 03, 2018 0.0358 0.0401 0.0333 0.0380 2,146,810 +0.00(+11.76%)
Oct 02, 2018 0.0349 0.0350 0.0323 0.0340 1,192,986 -0.00(-2.58%)
Oct 01, 2018 0.0315 0.0359 0.0315 0.0349 1,125,841 -0.00(-0.29%)
Sep 28, 2018 0.0323 0.0370 0.0316 0.0350 2,203,400 +0.00(+9.38%)
Sep 27, 2018 0.0350 0.0350 0.0300 0.0320 1,103,590 +0.00(+3.23%)
Sep 26, 2018 0.0331 0.0350 0.0310 0.0310 1,400,772 -0.00(-7.74%)
Sep 25, 2018 0.0334 0.0380 0.0330 0.0336 1,813,588 -0.00(-0.88%)
Sep 24, 2018 0.0343 0.0350 0.0333 0.0339 1,013,206 -0.00(-1.74%)
Sep 21, 2018 0.0350 0.0381 0.0333 0.0345 484,500 -0.00(-1.43%)
Sep 20, 2018 0.0360 0.0370 0.0325 0.0350 2,088,691 -0.00(-2.78%)
Sep 19, 2018 0.0363 0.0400 0.0350 0.0360 1,046,799 -0.00(-0.55%)
Sep 18, 2018 0.0384 0.0398 0.0356 0.0362 1,320,613 -0.00(-3.47%)
Sep 17, 2018 0.0380 0.0420 0.0375 0.0375 988,141 -0.00(-6.02%)
Sep 14, 2018 0.0410 0.0410 0.0375 0.0399 688,000 +0.00(+1.79%)
Sep 13, 2018 0.0400 0.0405 0.0375 0.0392 1,987,789 -0.00(-2.00%)
Sep 12, 2018 0.0390 0.0405 0.0375 0.0400 1,401,617 +0.00(+2.56%)
Sep 11, 2018 0.0352 0.0400 0.0330 0.0390 1,881,383 +0.00(+10.80%)
Sep 10, 2018 0.0365 0.0385 0.0325 0.0352 1,924,398 -0.00(-7.37%)
Sep 07, 2018 0.0350 0.0380 0.0350 0.0380 762,700 -0.00(-3.80%)
Sep 06, 2018 0.0395 0.0420 0.0372 0.0395 805,343 +0.00(+0.51%)
Sep 05, 2018 0.0397 0.0410 0.0386 0.0393 1,106,292 -0.00(-2.96%)
Sep 04, 2018 0.0425 0.0425 0.0390 0.0405 2,519,699 -0.00(-4.71%)
Aug 31, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Aug 30, 2018 0.0425 0.0440 0.0399 0.0425 2,276,472 +0.00(+6.52%)
Aug 29, 2018 0.0426 0.0426 0.0390 0.0399 1,130,199 -0.00(-2.68%)
Aug 28, 2018 0.0390 0.0427 0.0390 0.0410 1,117,882 -0.00(-0.49%)
Aug 27, 2018 0.0391 0.0435 0.0391 0.0412 1,034,625 -0.00(-0.24%)
Aug 24, 2018 0.0398 0.0440 0.0395 0.0413 336,800 +0.00(+3.25%)
Aug 23, 2018 0.0428 0.0435 0.0395 0.0400 425,325 -0.00(-5.88%)
Aug 22, 2018 0.0448 0.0448 0.0390 0.0425 1,123,487 +0.00(+5.72%)
Aug 21, 2018 0.0450 0.0450 0.0390 0.0402 320,743 -0.00(-9.05%)
Aug 20, 2018 0.0350 0.0490 0.0340 0.0442 2,015,256 +0.00(+6.51%)
Aug 17, 2018 0.0429 0.0429 0.0355 0.0415 1,002,100 -0.00(-1.89%)
Aug 16, 2018 0.0430 0.0450 0.0390 0.0423 688,395 -0.00(-1.40%)
Aug 15, 2018 0.0410 0.0430 0.0401 0.0429 493,371 +0.00(+4.13%)
Aug 14, 2018 0.0440 0.0495 0.0401 0.0412 738,377 +0.00(+0.73%)
Aug 13, 2018 0.0440 0.0440 0.0401 0.0409 816,408 -0.00(-6.62%)
Aug 10, 2018 0.0440 0.0440 0.0400 0.0438 1,044,900 +0.00(+0.23%)
Aug 09, 2018 0.0425 0.0459 0.0420 0.0437 948,871 +0.00(+3.31%)
Aug 08, 2018 0.0440 0.0444 0.0410 0.0423 2,117,911 +0.00(+0.71%)
Aug 07, 2018 0.0409 0.0430 0.0409 0.0420 419,509 +0.00(+2.69%)
Aug 06, 2018 0.0411 0.0440 0.0400 0.0409 713,604 -0.00(-3.54%)
Aug 03, 2018 0.0413 0.0425 0.0400 0.0424 902,700 +0.00(+5.47%)
Aug 02, 2018 0.0420 0.0460 0.0390 0.0402 660,183 +0.00(+0.50%)
Aug 01, 2018 0.0390 0.0410 0.0390 0.0400 534,814 -0.00(-1.23%)
Jul 31, 2018 0.0390 0.0420 0.0390 0.0405 796,926 -0.00(-1.22%)
Jul 30, 2018 0.0420 0.0429 0.0400 0.0410 735,617 -0.00(-3.76%)
Jul 27, 2018 0.0445 0.0490 0.0401 0.0426 1,639,800 -0.00(-4.27%)
Jul 26, 2018 0.0420 0.0470 0.0400 0.0445 760,329 +0.00(+1.14%)
Jul 25, 2018 0.0398 0.0460 0.0395 0.0440 784,863 +0.00(+10.00%)
Jul 24, 2018 0.0385 0.0400 0.0360 0.0400 1,526,518 +0.00(+13.48%)
Jul 23, 2018 0.0360 0.0380 0.0325 0.0352 917,134 -0.00(-2.08%)
Jul 20, 2018 0.0345 0.0383 0.0321 0.0360 3,177,885 +0.00(+2.86%)
Jul 19, 2018 0.0401 0.0401 0.0320 0.0350 4,253,267 -0.01(-13.58%)
Jul 18, 2018 0.0400 0.0450 0.0370 0.0405 1,652,169 -0.00(-4.71%)
Jul 17, 2018 0.0440 0.0440 0.0400 0.0425 1,619,611 -0.00(-0.23%)
Jul 16, 2018 0.0430 0.0450 0.0412 0.0426 870,165 -0.00(-5.33%)
Jul 13, 2018 0.0460 0.0430 0.0450 1,065,722 +0.00(+0.00%)
Jul 12, 2018 0.0455 0.0460 0.0430 0.0450 1,528,821 +0.00(+0.56%)
Jul 11, 2018 0.0455 0.0470 0.0440 0.0447 1,108,364 -0.00(-2.72%)
Jul 10, 2018 0.0475 0.0480 0.0440 0.0460 2,383,742 -0.00(-3.16%)
Jul 09, 2018 0.0475 0.0490 0.0450 0.0475 1,348,175 +0.00(+5.09%)
Jul 06, 2018 0.0480 0.0500 0.0447 0.0452 874,224 -0.00(-5.83%)
Jul 05, 2018 0.0501 0.0505 0.0450 0.0480 2,016,719 -0.00(-4.57%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 -0.00(-2.33%)
Jul 02, 2018 0.0515 0.0515 0.0435 0.0515 2,319,352 +0.00(+0.00%)
Jun 29, 2018 0.0495 0.0515 0.0480 0.0515 443,863 +0.00(+0.98%)
Jun 28, 2018 0.0475 0.0520 0.0447 0.0510 2,214,076 +0.00(+5.15%)
Jun 27, 2018 0.0493 0.0510 0.0465 0.0485 1,748,681 -0.00(-2.81%)
Jun 26, 2018 0.0524 0.0525 0.0481 0.0499 920,065 +0.00(+1.11%)
Jun 25, 2018 0.0498 0.0517 0.0470 0.0493 719,250 +0.00(+1.13%)
Jun 22, 2018 0.0451 0.0488 0.0451 0.0488 1,805,752 +0.00(+4.95%)
Jun 21, 2018 0.0501 0.0501 0.0432 0.0465 4,917,196 -0.01(-11.41%)
Jun 20, 2018 0.0550 0.0550 0.0500 0.0525 3,439,715 -0.00(-2.80%)
Jun 19, 2018 0.0560 0.0585 0.0525 0.0540 2,788,967 -0.00(-1.82%)
Jun 18, 2018 0.0569 0.0593 0.0535 0.0550 2,510,296 -0.00(-0.72%)
Jun 15, 2018 0.0598 0.0520 0.0554 5,192,120 +0.00(+6.54%)
Jun 14, 2018 0.0570 0.0570 0.0510 0.0520 1,419,833 -0.00(-3.70%)
Jun 13, 2018 0.0518 0.0597 0.0518 0.0540 1,150,874 +0.00(+2.99%)
Jun 12, 2018 0.0585 0.0598 0.0520 0.0524 1,783,604 -0.00(-8.66%)
Jun 11, 2018 0.0627 0.0627 0.0530 0.0574 1,627,005 +0.01(+10.38%)
Jun 08, 2018 0.0539 0.0565 0.0520 0.0520 555,177 -0.00(-5.45%)
Jun 07, 2018 0.0554 0.0560 0.0525 0.0550 595,726 +0.00(+4.36%)
Jun 06, 2018 0.0540 0.0555 0.0501 0.0527 962,509 -0.00(-0.57%)
Jun 05, 2018 0.0561 0.0573 0.0500 0.0530 2,791,591 -0.00(-6.85%)
Jun 04, 2018 0.0600 0.0619 0.0540 0.0569 1,716,774 -0.00(-4.37%)
Jun 01, 2018 0.0600 0.0633 0.0585 0.0595 1,740,185 -0.00(-0.83%)
May 31, 2018 0.0623 0.0634 0.0540 0.0600 1,832,175 -0.00(-4.00%)
May 30, 2018 0.0640 0.0640 0.0580 0.0625 2,252,618 +0.00(+0.97%)
May 29, 2018 0.0595 0.0630 0.0560 0.0619 3,155,289 +0.00(+4.92%)
May 25, 2018 0.0590 0.0590 0.0590 0 +0.01(+18.71%)
May 24, 2018 0.0474 0.0500 0.0440 0.0497 2,021,783 +0.00(+5.74%)
May 23, 2018 0.0479 0.0490 0.0430 0.0470 2,920,111 -0.00(-1.67%)
May 22, 2018 0.0506 0.0507 0.0470 0.0478 3,898,850 -0.00(-6.09%)
May 21, 2018 0.0527 0.0527 0.0465 0.0509 8,652,319 -0.00(-0.20%)
May 18, 2018 0.0577 0.0577 0.0481 0.0510 7,209,507 -0.00(-5.56%)
May 17, 2018 0.0620 0.0653 0.0485 0.0540 9,285,112 -0.01(-11.48%)
May 16, 2018 0.0790 0.0790 0.0560 0.0610 11,541,297 -0.01(-15.28%)
May 15, 2018 0.0700 0.0740 0.0680 0.0720 2,831,163 +0.00(+1.41%)
May 14, 2018 0.0765 0.0772 0.0670 0.0710 2,954,347 +0.00(+2.90%)
May 11, 2018 0.0710 0.0750 0.0654 0.0690 2,718,104 -0.00(-2.82%)
May 10, 2018 0.0750 0.0810 0.0692 0.0710 12,431,739 -0.01(-12.35%)
May 09, 2018 0.0580 0.0817 0.0500 0.0810 22,023,268 +0.02(+42.11%)
May 08, 2018 0.0510 0.0589 0.0470 0.0570 8,539,733 +0.01(+14.00%)
May 07, 2018 0.0555 0.0590 0.0500 0.0500 2,053,650 -0.00(-7.41%)
May 04, 2018 0.0515 0.0580 0.0515 0.0540 2,641,711 +0.00(+3.85%)
May 03, 2018 0.0535 0.0549 0.0450 0.0520 2,531,906 +0.00(+0.19%)
May 02, 2018 0.0499 0.0595 0.0499 0.0519 7,186,750 +0.00(+4.01%)
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.