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: 11:32 AM 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 (%)
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%)
May 01, 2015 0.0034 0.0034 0.0030 0.0032 713,898 -0.00(-5.88%)
Apr 30, 2015 0.0034 0.0034 0.0034 0.0034 547,317 +0.00(+13.33%)
Apr 29, 2015 0.0034 0.0034 0.0030 0.0030 57,800 -0.00(-11.76%)
Apr 28, 2015 0.0034 0.0034 0.0031 0.0034 271,545 +0.00(+0.00%)
Apr 27, 2015 0.0027 0.0034 0.0027 0.0034 1,009,867 +0.00(+21.43%)
Apr 24, 2015 0.0027 0.0028 0.0022 0.0028 1,307,303 -0.00(-12.50%)
Apr 23, 2015 0.0027 0.0032 0.0027 0.0032 341,892 +0.00(+6.67%)
Apr 22, 2015 0.0038 0.0038 0.0026 0.0030 1,311,344 -0.00(-18.92%)
Apr 20, 2015 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Apr 17, 2015 0.0027 0.0036 0.0024 0.0035 6,953,892 +0.00(+20.69%)
Apr 16, 2015 0.0033 0.0033 0.0025 0.0029 8,319,874 -0.00(-17.14%)
Apr 15, 2015 0.0035 0.0039 0.0031 0.0035 3,821,892 +0.00(+16.67%)
Apr 14, 2015 0.0050 0.0050 0.0030 0.0030 4,760,886 -0.00(-40.00%)
Apr 13, 2015 0.0055 0.0060 0.0043 0.0050 2,497,996 -0.00(-9.09%)
Apr 10, 2015 0.0071 0.0071 0.0051 0.0055 789,900 -0.00(-22.54%)
Apr 09, 2015 0.0070 0.0075 0.0066 0.0071 937,456 +0.00(+1.43%)
Apr 08, 2015 0.0085 0.0085 0.0065 0.0070 1,485,228 -0.00(-17.65%)
Apr 07, 2015 0.0059 0.0090 0.0056 0.0085 6,998,856 +0.00(+54.55%)
Apr 06, 2015 0.0077 0.0077 0.0044 0.0055 5,933,807 -0.00(-26.67%)
Apr 02, 2015 0.0075 0.0075 0.0075 0 +0.00(+33.93%)
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.