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 (%)
Jun 30, 2014 0.0467 0.0495 0.0430 0.0489 248,515 +0.00(+11.14%)
Jun 27, 2014 0.0455 0.0512 0.0423 0.0440 373,499 -0.00(-3.30%)
Jun 26, 2014 0.0528 0.0540 0.0455 0.0455 1,362,747 -0.01(-14.95%)
Jun 25, 2014 0.0575 0.0600 0.0535 0.0535 344,335 -0.00(-6.14%)
Jun 24, 2014 0.0575 0.0575 0.0549 0.0570 46,095 +0.00(+7.55%)
Jun 23, 2014 0.0516 0.0550 0.0516 0.0530 1,736,248 -0.00(-7.67%)
Jun 20, 2014 0.0592 0.0595 0.0550 0.0574 934,366 -0.00(-3.53%)
Jun 19, 2014 0.0568 0.0595 0.0551 0.0595 151,533 +0.00(+7.99%)
Jun 18, 2014 0.0550 0.0568 0.0510 0.0551 215,000 -0.00(-2.30%)
Jun 17, 2014 0.0582 0.0582 0.0500 0.0564 214,022 -0.00(-0.70%)
Jun 16, 2014 0.0570 0.0570 0.0538 0.0568 126,940 +0.00(+2.71%)
Jun 13, 2014 0.0600 0.0600 0.0553 0.0553 218,450 -0.00(-3.83%)
Jun 12, 2014 0.0591 0.0591 0.0552 0.0575 224,273 -0.00(-0.86%)
Jun 11, 2014 0.0570 0.0595 0.0552 0.0580 362,053 +0.00(+1.75%)
Jun 10, 2014 0.0571 0.0571 0.0558 0.0570 27,471 -0.00(-2.06%)
Jun 06, 2014 0.0581 0.0600 0.0546 0.0582 182,297 +0.00(+0.34%)
Jun 05, 2014 0.0565 0.0620 0.0530 0.0580 413,973 +0.01(+10.06%)
Jun 04, 2014 0.0540 0.0577 0.0503 0.0527 365,781 +0.00(+4.36%)
Jun 03, 2014 0.0540 0.0540 0.0505 0.0505 155,875 -0.00(-6.48%)
Jun 02, 2014 0.0650 0.0650 0.0485 0.0540 711,204 -0.01(-9.85%)
May 30, 2014 0.0600 0.0600 0.0570 0.0599 461,118 +0.00(+3.10%)
May 29, 2014 0.0635 0.0635 0.0570 0.0581 685,679 -0.00(-3.17%)
May 28, 2014 0.0546 0.0650 0.0512 0.0600 2,882,341 +0.01(+9.89%)
May 27, 2014 0.0548 0.0548 0.0511 0.0546 96,492 -0.00(-0.36%)
May 23, 2014 0.0548 0.0548 0.0548 0 -0.01(-8.67%)
May 22, 2014 0.0600 0.0600 0.0580 0.0600 119,527 -0.00(-2.60%)
May 21, 2014 0.0576 0.0739 0.0570 0.0616 526,108 -0.01(-11.24%)
May 20, 2014 0.0630 0.0694 0.0551 0.0694 374,258 -0.00(-0.14%)
May 19, 2014 0.0613 0.0696 0.0613 0.0695 51,262 +0.00(+5.30%)
May 16, 2014 0.0649 0.0660 0.0600 0.0660 123,495 +0.01(+10.74%)
May 15, 2014 0.0640 0.0640 0.0540 0.0596 1,054,956 -0.00(-7.45%)
May 14, 2014 0.0650 0.0650 0.0560 0.0644 78,349 +0.00(+5.57%)
May 13, 2014 0.0700 0.0700 0.0600 0.0610 518,214 -0.01(-12.73%)
May 12, 2014 0.0551 0.0740 0.0551 0.0699 544,982 +0.01(+12.74%)
May 09, 2014 0.0540 0.0630 0.0540 0.0620 352,736 +0.01(+14.81%)
May 08, 2014 0.0619 0.0630 0.0451 0.0540 919,595 -0.01(-12.76%)
May 07, 2014 0.0700 0.0700 0.0605 0.0619 794,251 -0.01(-10.55%)
May 06, 2014 0.0705 0.0710 0.0610 0.0692 366,793 -0.01(-13.39%)
May 05, 2014 0.0820 0.0820 0.0701 0.0799 606,500 -0.01(-7.09%)
May 02, 2014 0.0880 0.0880 0.0802 0.0860 153,359 -0.00(-2.27%)
May 01, 2014 0.0990 0.0990 0.0850 0.0880 126,200 -0.00(-0.90%)
Apr 30, 2014 0.0900 0.0900 0.0840 0.0888 476,149 +0.00(+5.84%)
Apr 29, 2014 0.0900 0.0914 0.0839 0.0839 112,225 -0.00(-4.66%)
Apr 28, 2014 0.0910 0.0910 0.0880 0.0880 191,900 -0.00(-2.98%)
Apr 25, 2014 0.0897 0.0915 0.0888 0.0907 117,914 -0.01(-6.69%)
Apr 24, 2014 0.0995 0.0995 0.0891 0.0972 82,252 -0.00(-2.31%)
Apr 23, 2014 0.0890 0.0995 0.0890 0.0995 241,081 +0.01(+9.34%)
Apr 22, 2014 0.0925 0.0930 0.0887 0.0910 183,454 +0.00(+2.59%)
Apr 21, 2014 0.0920 0.0951 0.0750 0.0887 1,110,524 +0.00(+0.23%)
Apr 17, 2014 0.0885 0.0885 0.0885 0 +0.00(+4.12%)
Apr 16, 2014 0.0800 0.0850 0.0750 0.0850 253,686 +0.01(+7.59%)
Apr 15, 2014 0.0902 0.0950 0.0650 0.0790 1,380,484 -0.02(-16.84%)
Apr 14, 2014 0.0935 0.0995 0.0841 0.0950 467,068 +0.01(+5.56%)
Apr 11, 2014 0.0930 0.0950 0.0860 0.0900 0 -0.01(-5.26%)
Apr 10, 2014 0.1060 0.1120 0.0860 0.0950 1,261,721 -0.01(-10.38%)
Apr 09, 2014 0.1100 0.1130 0.1060 0.1060 889,213 -0.00(-2.75%)
Apr 08, 2014 0.0995 0.1150 0.0990 0.1090 1,438,338 +0.01(+14.74%)
Apr 07, 2014 0.0947 0.1070 0.0900 0.0950 1,083,274 -0.00(-2.56%)
Apr 04, 2014 0.0920 0.1000 0.0850 0.0975 0 +0.00(+0.00%)
Apr 03, 2014 0.1070 0.1070 0.0912 0.0975 560,164 -0.00(-1.42%)
Apr 02, 2014 0.1050 0.1100 0.0989 0.0989 1,466,069 -0.00(-3.98%)
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.