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 (%)
Jun 30, 2023 0.0051 0.0052 0.0050 0.0051 202,150 -0.00(-1.92%)
Jun 29, 2023 0.0043 0.0052 0.0041 0.0052 1,954,526 +0.00(+8.33%)
Jun 28, 2023 0.0041 0.0048 0.0041 0.0048 956,742 -0.00(-4.00%)
Jun 27, 2023 0.0052 0.0052 0.0044 0.0050 1,013,734 +0.00(+0.00%)
Jun 26, 2023 0.0052 0.0052 0.0050 0.0050 135,239 -0.00(-3.85%)
Jun 23, 2023 0.0048 0.0052 0.0048 0.0052 592,474 +0.00(+4.00%)
Jun 22, 2023 0.0046 0.0053 0.0042 0.0050 2,359,691 +0.00(+6.38%)
Jun 21, 2023 0.0048 0.0048 0.0046 0.0047 28,900 -0.00(-2.08%)
Jun 20, 2023 0.0043 0.0048 0.0043 0.0048 364,268 +0.00(+6.67%)
Jun 16, 2023 0.0044 0.0047 0.0043 0.0045 1,933,565 -0.00(-2.17%)
Jun 15, 2023 0.0047 0.0048 0.0042 0.0046 49,300 +0.00(+4.55%)
Jun 14, 2023 0.0047 0.0047 0.0044 0.0044 275,390 -0.00(-4.35%)
Jun 13, 2023 0.0041 0.0048 0.0041 0.0046 385,500 +0.00(+9.52%)
Jun 12, 2023 0.0045 0.0049 0.0042 0.0042 1,418,164 -0.00(-12.50%)
Jun 09, 2023 0.0045 0.0048 0.0043 0.0048 382,569 +0.00(+6.67%)
Jun 08, 2023 0.0044 0.0046 0.0044 0.0045 80,662 -0.00(-8.16%)
Jun 07, 2023 0.0046 0.0049 0.0042 0.0049 428,785 -0.00(-3.92%)
Jun 06, 2023 0.0043 0.0052 0.0040 0.0051 1,999,091 +0.00(+10.87%)
Jun 05, 2023 0.0046 0.0048 0.0043 0.0046 381,925 +0.00(+0.00%)
Jun 02, 2023 0.0043 0.0048 0.0042 0.0046 704,438 -0.00(-2.13%)
Jun 01, 2023 0.0047 0.0048 0.0046 0.0047 501,700 -0.00(-2.08%)
May 31, 2023 0.0046 0.0048 0.0041 0.0048 1,169,946 +0.00(+0.00%)
May 30, 2023 0.0042 0.0048 0.0042 0.0048 174,720 +0.00(+4.35%)
May 26, 2023 0.0045 0.0048 0.0041 0.0046 1,890,002 -0.00(-2.13%)
May 25, 2023 0.0045 0.0049 0.0045 0.0047 1,522,877 +0.00(+0.00%)
May 24, 2023 0.0051 0.0051 0.0047 0.0047 524,400 -0.00(-7.84%)
May 23, 2023 0.0051 0.0053 0.0047 0.0051 941,920 -0.00(-1.92%)
May 22, 2023 0.0050 0.0053 0.0047 0.0052 571,714 +0.00(+6.12%)
May 19, 2023 0.0049 0.0050 0.0048 0.0049 1,395,540 -0.00(-2.00%)
May 18, 2023 0.0049 0.0050 0.0047 0.0050 3,237,999 +0.00(+2.04%)
May 17, 2023 0.0050 0.0050 0.0046 0.0049 447,424 -0.00(-5.77%)
May 16, 2023 0.0050 0.0053 0.0050 0.0052 92,766 +0.00(+1.96%)
May 15, 2023 0.0048 0.0051 0.0048 0.0051 531,750 +0.00(+6.25%)
May 12, 2023 0.0052 0.0052 0.0048 0.0048 2,402,906 -0.00(-7.69%)
May 11, 2023 0.0051 0.0052 0.0049 0.0052 90,900 +0.00(+0.00%)
May 10, 2023 0.0052 0.0053 0.0050 0.0052 333,272 +0.00(+6.12%)
May 09, 2023 0.0049 0.0049 0.0049 0.0049 40,924 +0.00(+0.00%)
May 08, 2023 0.0049 0.0049 0.0048 0.0049 100,000 -0.00(-3.92%)
May 05, 2023 0.0052 0.0054 0.0051 0.0051 129,529 +0.00(+0.00%)
May 04, 2023 0.0045 0.0052 0.0045 0.0051 607,509 +0.00(+2.00%)
May 03, 2023 0.0054 0.0054 0.0045 0.0050 1,580,255 -0.00(-9.09%)
May 02, 2023 0.0050 0.0055 0.0047 0.0055 1,876,960 +0.00(+1.85%)
May 01, 2023 0.0050 0.0054 0.0049 0.0054 300,719 +0.00(+10.20%)
Apr 28, 2023 0.0050 0.0051 0.0049 0.0049 889,286 -0.00(-2.00%)
Apr 27, 2023 0.0052 0.0052 0.0047 0.0050 110,827 +0.00(+4.17%)
Apr 26, 2023 0.0050 0.0052 0.0048 0.0048 680,000 -0.00(-2.04%)
Apr 25, 2023 0.0050 0.0052 0.0048 0.0049 220,175 -0.00(-2.00%)
Apr 24, 2023 0.0052 0.0052 0.0048 0.0050 174,778 -0.00(-3.85%)
Apr 21, 2023 0.0054 0.0054 0.0052 0.0052 98,192 -0.00(-1.89%)
Apr 20, 2023 0.0053 0.0054 0.0053 0.0053 105,000 +0.00(+3.92%)
Apr 19, 2023 0.0055 0.0055 0.0051 0.0051 121,600 -0.00(-7.27%)
Apr 18, 2023 0.0055 0.0055 0.0045 0.0055 1,559,594 +0.00(+12.24%)
Apr 17, 2023 0.0055 0.0055 0.0049 0.0049 1,201,026 -0.00(-10.91%)
Apr 14, 2023 0.0048 0.0055 0.0048 0.0055 309,900 +0.00(+14.58%)
Apr 13, 2023 0.0047 0.0054 0.0045 0.0048 2,667,161 -0.00(-2.04%)
Apr 12, 2023 0.0056 0.0056 0.0049 0.0049 615,876 -0.00(-12.50%)
Apr 11, 2023 0.0056 0.0056 0.0049 0.0056 1,926,800 -0.00(-3.45%)
Apr 10, 2023 0.0052 0.0060 0.0050 0.0058 285,740 +0.00(+0.00%)
Apr 06, 2023 0.0054 0.0058 0.0054 0.0058 240,000 +0.00(+1.75%)
Apr 05, 2023 0.0051 0.0057 0.0047 0.0057 1,184,719 +0.00(+0.00%)
Apr 04, 2023 0.0057 0.0058 0.0051 0.0057 162,458 +0.00(+0.00%)
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.