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: 2:59 PM EDT, May 10, 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, 2018 0.0390 0.0540 0.0379 0.0535 13,345,708 +0.02(+44.59%)
Apr 27, 2018 0.0378 0.0380 0.0350 0.0370 717,588 -0.00(-2.37%)
Apr 26, 2018 0.0380 0.0380 0.0345 0.0379 839,721 +0.00(+2.43%)
Apr 25, 2018 0.0335 0.0370 0.0335 0.0370 810,409 +0.00(+2.49%)
Apr 24, 2018 0.0370 0.0376 0.0345 0.0361 433,639 -0.00(-4.19%)
Apr 23, 2018 0.0380 0.0380 0.0326 0.0377 1,048,616 +0.00(+7.66%)
Apr 20, 2018 0.0348 0.0380 0.0340 0.0350 1,251,945 -0.00(-4.63%)
Apr 19, 2018 0.0380 0.0380 0.0350 0.0367 580,996 -0.00(-3.42%)
Apr 18, 2018 0.0365 0.0380 0.0340 0.0380 1,229,768 +0.00(+4.11%)
Apr 17, 2018 0.0385 0.0390 0.0340 0.0365 1,777,999 -0.00(-3.95%)
Apr 16, 2018 0.0338 0.0425 0.0315 0.0380 2,931,275 +0.00(+6.35%)
Apr 13, 2018 0.0319 0.0360 0.0291 0.0357 4,446,959 +0.00(+10.62%)
Apr 12, 2018 0.0352 0.0380 0.0300 0.0323 7,745,500 -0.00(-7.45%)
Apr 11, 2018 0.0390 0.0390 0.0330 0.0349 5,897,987 -0.00(-8.16%)
Apr 10, 2018 0.0410 0.0420 0.0343 0.0380 1,996,623 -0.00(-5.00%)
Apr 09, 2018 0.0415 0.0440 0.0370 0.0400 1,711,156 -0.00(-0.99%)
Apr 06, 2018 0.0430 0.0430 0.0380 0.0404 1,271,225 -0.00(-1.46%)
Apr 05, 2018 0.0370 0.0430 0.0340 0.0410 3,053,229 +0.00(+11.41%)
Apr 04, 2018 0.0329 0.0390 0.0329 0.0368 2,370,853 +0.00(+11.52%)
Apr 03, 2018 0.0338 0.0352 0.0329 0.0330 2,622,783 -0.00(-7.04%)
Apr 02, 2018 0.0390 0.0400 0.0300 0.0355 4,538,060 -0.00(-1.25%)
Mar 29, 2018 0.0360 0.0360 0.0360 0 +0.00(+9.94%)
Mar 28, 2018 0.0365 0.0381 0.0271 0.0327 15,065,507 -0.01(-14.17%)
Mar 27, 2018 0.0400 0.0429 0.0361 0.0381 3,799,781 -0.00(-3.05%)
Mar 26, 2018 0.0439 0.0440 0.0390 0.0393 5,953,139 -0.00(-6.43%)
Mar 23, 2018 0.0435 0.0450 0.0410 0.0420 4,692,505 +0.00(+0.48%)
Mar 22, 2018 0.0400 0.0424 0.0361 0.0418 2,185,812 +0.00(+4.76%)
Mar 21, 2018 0.0461 0.0480 0.0362 0.0399 8,712,062 -0.01(-13.45%)
Mar 20, 2018 0.0455 0.0488 0.0425 0.0461 11,820,409 +0.01(+17.90%)
Mar 19, 2018 0.0439 0.0450 0.0355 0.0391 10,693,669 -0.01(-12.72%)
Mar 16, 2018 0.0572 0.0593 0.0430 0.0448 13,821,719 -0.01(-23.29%)
Mar 15, 2018 0.0610 0.0639 0.0555 0.0584 3,298,926 -0.00(-3.15%)
Mar 14, 2018 0.0610 0.0619 0.0570 0.0603 5,849,007 -0.00(-1.15%)
Mar 13, 2018 0.0600 0.0610 0.0560 0.0610 2,764,749 +0.00(+3.39%)
Mar 12, 2018 0.0630 0.0649 0.0560 0.0590 6,074,869 -0.00(-0.34%)
Mar 09, 2018 0.0595 0.0620 0.0551 0.0592 5,566,328 +0.00(+0.34%)
Mar 08, 2018 0.0571 0.0669 0.0571 0.0590 20,027,434 +0.00(+4.80%)
Mar 07, 2018 0.0555 0.0570 0.0501 0.0563 7,974,123 +0.00(+6.63%)
Mar 06, 2018 0.0592 0.0595 0.0515 0.0528 9,119,545 -0.01(-9.00%)
Mar 05, 2018 0.0418 0.0598 0.0418 0.0580 26,179,428 +0.01(+33.38%)
Mar 02, 2018 0.0394 0.0456 0.0334 0.0435 10,694,251 +0.00(+9.02%)
Mar 01, 2018 0.0476 0.0550 0.0340 0.0399 28,530,764 -0.01(-19.88%)
Feb 28, 2018 0.0240 0.0498 0.0233 0.0498 46,346,256 +0.03(+116.52%)
Feb 27, 2018 0.0215 0.0240 0.0202 0.0230 2,438,439 +0.00(+6.98%)
Feb 26, 2018 0.0211 0.0230 0.0201 0.0215 3,289,773 +0.00(+4.88%)
Feb 23, 2018 0.0210 0.0210 0.0188 0.0205 3,072,687 -0.00(-2.38%)
Feb 22, 2018 0.0194 0.0210 0.0181 0.0210 2,806,744 +0.00(+4.48%)
Feb 21, 2018 0.0208 0.0223 0.0187 0.0201 1,864,989 -0.00(-3.37%)
Feb 20, 2018 0.0240 0.0250 0.0190 0.0208 4,323,878 -0.00(-4.15%)
Feb 16, 2018 0.0217 0.0217 0.0217 0 +0.00(+3.83%)
Feb 15, 2018 0.0250 0.0250 0.0161 0.0209 5,609,975 -0.00(-0.71%)
Feb 14, 2018 0.0170 0.0279 0.0151 0.0210 10,595,675 +0.00(+23.82%)
Feb 13, 2018 0.0170 0.0179 0.0151 0.0170 3,423,108 -0.00(-2.86%)
Feb 12, 2018 0.0200 0.0200 0.0161 0.0175 2,667,305 -0.00(-11.95%)
Feb 09, 2018 0.0211 0.0224 0.0181 0.0199 3,063,408 -0.00(-5.81%)
Feb 08, 2018 0.0225 0.0230 0.0199 0.0211 1,718,766 -0.00(-6.22%)
Feb 07, 2018 0.0249 0.0249 0.0200 0.0225 1,978,684 +0.00(+12.50%)
Feb 06, 2018 0.0195 0.0209 0.0176 0.0200 4,066,927 +0.00(+17.65%)
Feb 05, 2018 0.0180 0.0200 0.0140 0.0170 7,604,778 -0.00(-5.56%)
Feb 02, 2018 0.0245 0.0248 0.0172 0.0180 10,250,903 -0.01(-23.73%)
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.