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, 2014 0.0527 0.0527 0.0455 0.0455 181,980 -0.01(-12.67%)
Jul 30, 2014 0.0480 0.0570 0.0480 0.0521 311,200 +0.00(+8.54%)
Jul 29, 2014 0.0540 0.0540 0.0476 0.0480 166,200 -0.00(-3.61%)
Jul 28, 2014 0.0445 0.0500 0.0420 0.0498 467,824 +0.01(+11.91%)
Jul 25, 2014 0.0424 0.0445 0.0417 0.0445 78,379 +0.00(+4.95%)
Jul 24, 2014 0.0449 0.0449 0.0424 0.0424 120,650 -0.00(-3.64%)
Jul 23, 2014 0.0420 0.0440 0.0420 0.0440 124,828 +0.00(+0.69%)
Jul 22, 2014 0.0430 0.0439 0.0413 0.0437 152,375 +0.00(+6.33%)
Jul 21, 2014 0.0443 0.0460 0.0410 0.0411 1,023,774 -0.00(-7.22%)
Jul 18, 2014 0.0442 0.0460 0.0442 0.0443 60,133 -0.00(-2.85%)
Jul 17, 2014 0.0450 0.0460 0.0440 0.0456 192,647 +0.00(+3.64%)
Jul 16, 2014 0.0440 0.0458 0.0440 0.0440 237,900 -0.00(-0.68%)
Jul 15, 2014 0.0445 0.0458 0.0440 0.0443 37,235 +0.00(+0.68%)
Jul 14, 2014 0.0459 0.0460 0.0440 0.0440 77,000 -0.00(-4.14%)
Jul 11, 2014 0.0440 0.0460 0.0440 0.0459 124,911 +0.00(+2.46%)
Jul 10, 2014 0.0440 0.0448 0.0440 0.0448 16,800 -0.00(-0.44%)
Jul 09, 2014 0.0450 0.0475 0.0440 0.0450 112,505 +0.00(+0.22%)
Jul 08, 2014 0.0440 0.0470 0.0440 0.0449 110,113 +0.00(+3.22%)
Jul 07, 2014 0.0450 0.0450 0.0435 0.0435 147,780 -0.00(-8.23%)
Jul 03, 2014 0.0474 0.0474 0.0474 0 +0.00(+0.85%)
Jul 02, 2014 0.0470 0.0470 0.0450 0.0470 104,593 +0.00(+0.00%)
Jul 01, 2014 0.0489 0.0489 0.0430 0.0470 157,103 -0.00(-3.89%)
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%)
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.