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 (%)
Jul 31, 2013 0.0172 0.0180 0.0160 0.0180 83,966 -0.00(-1.10%)
Jul 30, 2013 0.0192 0.0195 0.0171 0.0182 851,900 -0.00(-5.21%)
Jul 29, 2013 0.0171 0.0192 0.0171 0.0192 138,244 +0.00(+12.28%)
Jul 26, 2013 0.0190 0.0190 0.0171 0.0171 247,100 -0.00(-7.57%)
Jul 25, 2013 0.0200 0.0200 0.0164 0.0185 464,770 -0.00(-2.63%)
Jul 24, 2013 0.0200 0.0220 0.0166 0.0190 831,619 -0.00(-15.56%)
Jul 23, 2013 0.0202 0.0250 0.0150 0.0225 572,547 -0.00(-11.76%)
Jul 22, 2013 0.0215 0.0255 0.0200 0.0255 272,220 +0.00(+21.43%)
Jul 19, 2013 0.0241 0.0241 0.0201 0.0210 335,466 -0.00(-12.86%)
Jul 18, 2013 0.0221 0.0241 0.0215 0.0241 209,940 -0.00(-1.23%)
Jul 17, 2013 0.0259 0.0260 0.0200 0.0244 416,566 -0.00(-5.79%)
Jul 16, 2013 0.0261 0.0271 0.0250 0.0259 425,995 -0.00(-0.77%)
Jul 15, 2013 0.0260 0.0290 0.0250 0.0261 1,198,849 +0.00(+0.38%)
Jul 12, 2013 0.0259 0.0260 0.0250 0.0260 2,013,376 +0.00(+0.39%)
Jul 11, 2013 0.0291 0.0350 0.0250 0.0259 9,833,097 +0.00(+3.19%)
Jul 10, 2013 0.0255 0.0260 0.0251 0.0251 105,000 -0.00(-7.04%)
Jul 09, 2013 0.0293 0.0293 0.0255 0.0270 126,680 -0.00(-7.85%)
Jul 08, 2013 0.0250 0.0293 0.0250 0.0293 1,600 +0.00(+2.81%)
Jul 05, 2013 0.0290 0.0300 0.0285 0.0285 146,000 -0.00(-2.06%)
Jul 03, 2013 0.0291 0.0291 0.0291 0.0291 14,500 +0.00(+0.00%)
Jul 02, 2013 0.0301 0.0301 0.0291 0.0291 120,150 -0.00(-10.46%)
Jul 01, 2013 0.0325 0.0325 0.0325 0.0325 3,800 +0.00(+7.97%)
Jun 28, 2013 0.0321 0.0321 0.0300 0.0301 395,200 -0.00(-8.79%)
Jun 26, 2013 0.0351 0.0360 0.0325 0.0330 232,716 -0.00(-5.98%)
Jun 25, 2013 0.0370 0.0370 0.0351 0.0351 25,763 +0.00(+0.00%)
Jun 24, 2013 0.0350 0.0369 0.0350 0.0351 63,738 +0.00(+0.29%)
Jun 21, 2013 0.0350 0.0360 0.0350 0.0350 105,511 +0.00(+9.38%)
Jun 20, 2013 0.0350 0.0350 0.0320 0.0320 82,300 -0.01(-15.79%)
Jun 19, 2013 0.0375 0.0380 0.0350 0.0380 130,308 +0.01(+21.79%)
Jun 18, 2013 0.0310 0.0360 0.0310 0.0312 641,535 +0.00(+0.65%)
Jun 17, 2013 0.0310 0.0325 0.0310 0.0310 94,200 +0.00(+0.00%)
Jun 14, 2013 0.0330 0.0370 0.0310 0.0310 95,000 +0.00(+0.00%)
Jun 13, 2013 0.0500 0.0500 0.0310 0.0310 77,875 -0.00(-8.82%)
Jun 12, 2013 0.0330 0.0385 0.0330 0.0340 99,450 -0.00(-2.86%)
Jun 11, 2013 0.0330 0.0385 0.0330 0.0350 93,520 +0.00(+9.38%)
Jun 10, 2013 0.0399 0.0399 0.0320 0.0320 145,087 -0.01(-15.57%)
Jun 07, 2013 0.0351 0.0379 0.0350 0.0379 51,000 -0.00(-5.25%)
Jun 06, 2013 0.0400 0.0400 0.0340 0.0400 206,336 +0.01(+14.61%)
Jun 05, 2013 0.0301 0.0349 0.0301 0.0349 37,112 +0.00(+0.00%)
Jun 04, 2013 0.0300 0.0350 0.0300 0.0349 126,541 +0.00(+15.56%)
Jun 03, 2013 0.0350 0.0350 0.0300 0.0302 127,433 -0.00(-13.71%)
May 31, 2013 0.0300 0.0350 0.0300 0.0350 30,703 +0.00(+16.28%)
May 30, 2013 0.0350 0.0399 0.0301 0.0301 188,450 -0.00(-14.00%)
May 29, 2013 0.0389 0.0389 0.0330 0.0350 110,966 -0.00(-5.91%)
May 28, 2013 0.0364 0.0450 0.0301 0.0372 177,350 +0.00(+2.20%)
May 24, 2013 0.0360 0.0450 0.0360 0.0364 211,930 -0.01(-15.35%)
May 23, 2013 0.0411 0.0431 0.0411 0.0430 166,000 -0.01(-14.00%)
May 22, 2013 0.0501 0.0520 0.0402 0.0500 54,020 -0.00(-3.85%)
May 21, 2013 0.0599 0.0599 0.0500 0.0520 84,539 -0.01(-13.19%)
May 20, 2013 0.0560 0.0599 0.0500 0.0599 211,700 +0.00(+7.93%)
May 17, 2013 0.0580 0.0580 0.0555 0.0555 105,680 -0.00(-4.31%)
May 16, 2013 0.0645 0.0645 0.0580 0.0580 12,210 -0.00(-3.33%)
May 15, 2013 0.0660 0.0660 0.0600 0.0600 89,000 -0.00(-7.55%)
May 13, 2013 0.0649 0.0649 0.0580 0.0649 29,360 +0.01(+11.90%)
May 10, 2013 0.0649 0.0649 0.0560 0.0580 105,396 -0.01(-10.63%)
May 09, 2013 0.0700 0.0700 0.0555 0.0649 125,380 -0.01(-9.86%)
May 08, 2013 0.0650 0.0720 0.0555 0.0720 251,962 +0.01(+11.63%)
May 07, 2013 0.0600 0.0675 0.0600 0.0645 420,307 +0.00(+7.50%)
May 06, 2013 0.0600 0.0700 0.0545 0.0600 206,850 +0.01(+10.09%)
May 03, 2013 0.0590 0.0590 0.0451 0.0545 142,600 +0.00(+9.00%)
May 02, 2013 0.0400 0.0600 0.0341 0.0500 331,417 +0.00(+0.20%)
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.