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 (%)
Aug 29, 2014 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Aug 28, 2014 0.0294 0.0294 0.0251 0.0290 425,530 +0.00(+15.54%)
Aug 27, 2014 0.0300 0.0300 0.0251 0.0251 960,153 -0.00(-16.33%)
Aug 26, 2014 0.0290 0.0310 0.0283 0.0300 1,131,502 +0.00(+12.78%)
Aug 25, 2014 0.0310 0.0320 0.0253 0.0266 875,925 -0.00(-11.33%)
Aug 22, 2014 0.0350 0.0398 0.0235 0.0300 1,475,183 -0.01(-23.08%)
Aug 21, 2014 0.0400 0.0400 0.0350 0.0390 418,188 -0.00(-2.50%)
Aug 20, 2014 0.0476 0.0476 0.0380 0.0400 401,557 -0.01(-17.70%)
Aug 19, 2014 0.0560 0.0569 0.0451 0.0486 352,478 -0.00(-8.47%)
Aug 18, 2014 0.0574 0.0574 0.0531 0.0531 105,381 -0.00(-5.18%)
Aug 15, 2014 0.0580 0.0580 0.0540 0.0560 71,060 +0.00(+1.82%)
Aug 14, 2014 0.0508 0.0600 0.0505 0.0550 361,500 +0.00(+0.00%)
Aug 13, 2014 0.0585 0.0585 0.0502 0.0550 563,016 -0.00(-6.30%)
Aug 12, 2014 0.0600 0.0600 0.0522 0.0587 102,175 +0.01(+10.75%)
Aug 11, 2014 0.0495 0.0609 0.0427 0.0530 458,017 +0.00(+7.07%)
Aug 08, 2014 0.0484 0.0495 0.0440 0.0495 44,625 +0.00(+2.06%)
Aug 07, 2014 0.0500 0.0500 0.0450 0.0485 29,194 +0.00(+3.19%)
Aug 06, 2014 0.0443 0.0479 0.0440 0.0470 205,817 -0.00(-2.08%)
Aug 05, 2014 0.0489 0.0489 0.0470 0.0480 14,370 -0.00(-1.64%)
Aug 04, 2014 0.0490 0.0490 0.0470 0.0488 79,799 +0.00(+1.88%)
Aug 01, 2014 0.0489 0.0490 0.0466 0.0479 55,300 +0.00(+5.27%)
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%)
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.