Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0015 -0.0001 (-6.25%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2018 0.0390 0.0420 0.0390 0.0405 796,926 -0.00(-1.22%)
Jul 30, 2018 0.0420 0.0429 0.0400 0.0410 735,617 -0.00(-3.76%)
Jul 27, 2018 0.0445 0.0490 0.0401 0.0426 1,639,800 -0.00(-4.27%)
Jul 26, 2018 0.0420 0.0470 0.0400 0.0445 760,329 +0.00(+1.14%)
Jul 25, 2018 0.0398 0.0460 0.0395 0.0440 784,863 +0.00(+10.00%)
Jul 24, 2018 0.0385 0.0400 0.0360 0.0400 1,526,518 +0.00(+13.48%)
Jul 23, 2018 0.0360 0.0380 0.0325 0.0352 917,134 -0.00(-2.08%)
Jul 20, 2018 0.0345 0.0383 0.0321 0.0360 3,177,885 +0.00(+2.86%)
Jul 19, 2018 0.0401 0.0401 0.0320 0.0350 4,253,267 -0.01(-13.58%)
Jul 18, 2018 0.0400 0.0450 0.0370 0.0405 1,652,169 -0.00(-4.71%)
Jul 17, 2018 0.0440 0.0440 0.0400 0.0425 1,619,611 -0.00(-0.23%)
Jul 16, 2018 0.0430 0.0450 0.0412 0.0426 870,165 -0.00(-5.33%)
Jul 13, 2018 0.0460 0.0430 0.0450 1,065,722 +0.00(+0.00%)
Jul 12, 2018 0.0455 0.0460 0.0430 0.0450 1,528,821 +0.00(+0.56%)
Jul 11, 2018 0.0455 0.0470 0.0440 0.0447 1,108,364 -0.00(-2.72%)
Jul 10, 2018 0.0475 0.0480 0.0440 0.0460 2,383,742 -0.00(-3.16%)
Jul 09, 2018 0.0475 0.0490 0.0450 0.0475 1,348,175 +0.00(+5.09%)
Jul 06, 2018 0.0480 0.0500 0.0447 0.0452 874,224 -0.00(-5.83%)
Jul 05, 2018 0.0501 0.0505 0.0450 0.0480 2,016,719 -0.00(-4.57%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 -0.00(-2.33%)
Jul 02, 2018 0.0515 0.0515 0.0435 0.0515 2,319,352 +0.00(+0.00%)
Jun 29, 2018 0.0495 0.0515 0.0480 0.0515 443,863 +0.00(+0.98%)
Jun 28, 2018 0.0475 0.0520 0.0447 0.0510 2,214,076 +0.00(+5.15%)
Jun 27, 2018 0.0493 0.0510 0.0465 0.0485 1,748,681 -0.00(-2.81%)
Jun 26, 2018 0.0524 0.0525 0.0481 0.0499 920,065 +0.00(+1.11%)
Jun 25, 2018 0.0498 0.0517 0.0470 0.0493 719,250 +0.00(+1.13%)
Jun 22, 2018 0.0451 0.0488 0.0451 0.0488 1,805,752 +0.00(+4.95%)
Jun 21, 2018 0.0501 0.0501 0.0432 0.0465 4,917,196 -0.01(-11.41%)
Jun 20, 2018 0.0550 0.0550 0.0500 0.0525 3,439,715 -0.00(-2.80%)
Jun 19, 2018 0.0560 0.0585 0.0525 0.0540 2,788,967 -0.00(-1.82%)
Jun 18, 2018 0.0569 0.0593 0.0535 0.0550 2,510,296 -0.00(-0.72%)
Jun 15, 2018 0.0598 0.0520 0.0554 5,192,120 +0.00(+6.54%)
Jun 14, 2018 0.0570 0.0570 0.0510 0.0520 1,419,833 -0.00(-3.70%)
Jun 13, 2018 0.0518 0.0597 0.0518 0.0540 1,150,874 +0.00(+2.99%)
Jun 12, 2018 0.0585 0.0598 0.0520 0.0524 1,783,604 -0.00(-8.66%)
Jun 11, 2018 0.0627 0.0627 0.0530 0.0574 1,627,005 +0.01(+10.38%)
Jun 08, 2018 0.0539 0.0565 0.0520 0.0520 555,177 -0.00(-5.45%)
Jun 07, 2018 0.0554 0.0560 0.0525 0.0550 595,726 +0.00(+4.36%)
Jun 06, 2018 0.0540 0.0555 0.0501 0.0527 962,509 -0.00(-0.57%)
Jun 05, 2018 0.0561 0.0573 0.0500 0.0530 2,791,591 -0.00(-6.85%)
Jun 04, 2018 0.0600 0.0619 0.0540 0.0569 1,716,774 -0.00(-4.37%)
Jun 01, 2018 0.0600 0.0633 0.0585 0.0595 1,740,185 -0.00(-0.83%)
May 31, 2018 0.0623 0.0634 0.0540 0.0600 1,832,175 -0.00(-4.00%)
May 30, 2018 0.0640 0.0640 0.0580 0.0625 2,252,618 +0.00(+0.97%)
May 29, 2018 0.0595 0.0630 0.0560 0.0619 3,155,289 +0.00(+4.92%)
May 25, 2018 0.0590 0.0590 0.0590 0 +0.01(+18.71%)
May 24, 2018 0.0474 0.0500 0.0440 0.0497 2,021,783 +0.00(+5.74%)
May 23, 2018 0.0479 0.0490 0.0430 0.0470 2,920,111 -0.00(-1.67%)
May 22, 2018 0.0506 0.0507 0.0470 0.0478 3,898,850 -0.00(-6.09%)
May 21, 2018 0.0527 0.0527 0.0465 0.0509 8,652,319 -0.00(-0.20%)
May 18, 2018 0.0577 0.0577 0.0481 0.0510 7,209,507 -0.00(-5.56%)
May 17, 2018 0.0620 0.0653 0.0485 0.0540 9,285,112 -0.01(-11.48%)
May 16, 2018 0.0790 0.0790 0.0560 0.0610 11,541,297 -0.01(-15.28%)
May 15, 2018 0.0700 0.0740 0.0680 0.0720 2,831,163 +0.00(+1.41%)
May 14, 2018 0.0765 0.0772 0.0670 0.0710 2,954,347 +0.00(+2.90%)
May 11, 2018 0.0710 0.0750 0.0654 0.0690 2,718,104 -0.00(-2.82%)
May 10, 2018 0.0750 0.0810 0.0692 0.0710 12,431,739 -0.01(-12.35%)
May 09, 2018 0.0580 0.0817 0.0500 0.0810 22,023,268 +0.02(+42.11%)
May 08, 2018 0.0510 0.0589 0.0470 0.0570 8,539,733 +0.01(+14.00%)
May 07, 2018 0.0555 0.0590 0.0500 0.0500 2,053,650 -0.00(-7.41%)
May 04, 2018 0.0515 0.0580 0.0515 0.0540 2,641,711 +0.00(+3.85%)
May 03, 2018 0.0535 0.0549 0.0450 0.0520 2,531,906 +0.00(+0.19%)
May 02, 2018 0.0499 0.0595 0.0499 0.0519 7,186,750 +0.00(+4.01%)
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.