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 (%)
Jul 31, 2019 0.0120 0.0120 0.0110 0.0110 121,500 -0.00(-8.33%)
Jul 30, 2019 0.0119 0.0120 0.0103 0.0120 303,352 +0.00(+0.00%)
Jul 29, 2019 0.0120 0.0120 0.0117 0.0120 464,017 +0.00(+0.84%)
Jul 26, 2019 0.0129 0.0129 0.0115 0.0119 852,800 -0.00(-7.75%)
Jul 25, 2019 0.0112 0.0132 0.0112 0.0129 413,153 +0.00(+15.18%)
Jul 24, 2019 0.0112 0.0115 0.0110 0.0112 135,667 +0.00(+0.00%)
Jul 23, 2019 0.0110 0.0124 0.0110 0.0112 335,035 +0.00(+1.82%)
Jul 22, 2019 0.0103 0.0122 0.0103 0.0110 302,999 -0.00(-3.51%)
Jul 19, 2019 0.0128 0.0128 0.0104 0.0114 573,700 -0.00(-3.39%)
Jul 18, 2019 0.0128 0.0128 0.0110 0.0118 584,276 +0.00(+2.61%)
Jul 17, 2019 0.0128 0.0128 0.0114 0.0115 356,316 -0.00(-10.16%)
Jul 16, 2019 0.0129 0.0130 0.0118 0.0128 1,548,162 -0.00(-3.76%)
Jul 15, 2019 0.0140 0.0140 0.0122 0.0133 385,588 +0.00(+3.10%)
Jul 12, 2019 0.0122 0.0134 0.0122 0.0129 270,500 +0.00(+3.20%)
Jul 11, 2019 0.0111 0.0137 0.0110 0.0125 904,120 +0.00(+11.61%)
Jul 10, 2019 0.0133 0.0140 0.0112 0.0112 1,905,178 -0.00(-5.88%)
Jul 09, 2019 0.0140 0.0141 0.0108 0.0119 1,976,338 -0.00(-15.00%)
Jul 08, 2019 0.0156 0.0156 0.0125 0.0140 511,379 -0.00(-10.26%)
Jul 05, 2019 0.0132 0.0156 0.0132 0.0156 1,467,300 +0.00(+17.29%)
Jul 03, 2019 0.0125 0.0133 0.0115 0.0133 1,113,600 +0.00(+5.56%)
Jul 02, 2019 0.0125 0.0126 0.0110 0.0126 708,172 +0.00(+0.80%)
Jul 01, 2019 0.0120 0.0125 0.0114 0.0125 431,359 +0.00(+8.70%)
Jun 28, 2019 0.0121 0.0129 0.0115 0.0115 465,500 -0.00(-8.73%)
Jun 27, 2019 0.0120 0.0128 0.0117 0.0126 261,606 +0.00(+0.80%)
Jun 26, 2019 0.0115 0.0132 0.0115 0.0125 459,567 -0.00(-6.02%)
Jun 25, 2019 0.0124 0.0134 0.0115 0.0133 1,718,000 +0.00(+9.02%)
Jun 24, 2019 0.0125 0.0125 0.0115 0.0122 692,347 +0.00(+0.00%)
Jun 21, 2019 0.0125 0.0130 0.0115 0.0122 1,334,700 -0.00(-2.40%)
Jun 20, 2019 0.0134 0.0134 0.0115 0.0125 1,147,484 -0.00(-5.30%)
Jun 19, 2019 0.0137 0.0139 0.0120 0.0132 954,050 +0.00(+1.54%)
Jun 18, 2019 0.0110 0.0135 0.0110 0.0130 2,333,017 +0.00(+8.33%)
Jun 17, 2019 0.0136 0.0136 0.0110 0.0120 5,018,057 -0.00(-11.76%)
Jun 14, 2019 0.0160 0.0160 0.0125 0.0136 3,138,400 -0.00(-12.26%)
Jun 13, 2019 0.0166 0.0169 0.0155 0.0155 750,815 -0.00(-8.82%)
Jun 12, 2019 0.0182 0.0182 0.0166 0.0170 243,455 +0.00(+0.00%)
Jun 11, 2019 0.0170 0.0182 0.0170 0.0170 391,059 -0.00(-2.86%)
Jun 10, 2019 0.0188 0.0192 0.0166 0.0175 3,013,935 -0.00(-5.91%)
Jun 07, 2019 0.0184 0.0188 0.0175 0.0186 454,200 +0.00(+0.54%)
Jun 06, 2019 0.0197 0.0197 0.0171 0.0185 1,215,722 -0.00(-2.63%)
Jun 05, 2019 0.0197 0.0199 0.0185 0.0190 330,752 -0.00(-4.04%)
Jun 04, 2019 0.0200 0.0200 0.0190 0.0198 194,020 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0201 0.0190 0.0198 190,875 +0.00(+1.54%)
May 31, 2019 0.0209 0.0219 0.0190 0.0195 641,600 -0.00(-6.70%)
May 30, 2019 0.0195 0.0210 0.0195 0.0209 656,844 +0.00(+1.95%)
May 29, 2019 0.0220 0.0225 0.0199 0.0205 991,977 -0.00(-8.89%)
May 28, 2019 0.0230 0.0250 0.0201 0.0225 1,397,172 -0.00(-3.43%)
May 24, 2019 0.0171 0.0233 0.0166 0.0233 4,026,100 +0.01(+40.36%)
May 23, 2019 0.0168 0.0168 0.0156 0.0166 168,696 -0.00(-1.19%)
May 22, 2019 0.0164 0.0178 0.0160 0.0168 1,029,828 +0.00(+2.44%)
May 21, 2019 0.0163 0.0190 0.0112 0.0164 5,700,303 -0.00(-15.03%)
May 20, 2019 0.0195 0.0200 0.0177 0.0193 929,781 +0.00(+0.52%)
May 17, 2019 0.0200 0.0200 0.0192 0.0192 147,100 -0.00(-3.52%)
May 16, 2019 0.0192 0.0201 0.0186 0.0199 442,199 +0.00(+3.65%)
May 15, 2019 0.0194 0.0199 0.0190 0.0192 824,081 +0.00(+1.05%)
May 14, 2019 0.0198 0.0200 0.0187 0.0190 2,170,199 -0.00(-3.06%)
May 13, 2019 0.0199 0.0200 0.0186 0.0196 1,745,073 -0.00(-0.51%)
May 10, 2019 0.0191 0.0209 0.0191 0.0197 1,231,400 -0.00(-5.74%)
May 09, 2019 0.0204 0.0220 0.0201 0.0209 491,755 -0.00(-8.73%)
May 08, 2019 0.0191 0.0233 0.0191 0.0229 1,092,706 +0.00(+16.84%)
May 07, 2019 0.0201 0.0208 0.0196 0.0196 906,612 -0.00(-2.49%)
May 06, 2019 0.0200 0.0248 0.0195 0.0201 1,473,129 +0.00(+1.01%)
May 03, 2019 0.0213 0.0213 0.0199 0.0199 1,869,500 -0.00(-2.93%)
May 02, 2019 0.0218 0.0218 0.0200 0.0205 677,002 +0.00(+1.99%)
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.