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

Livewire Ergogenics Inc (OP: LVVV )

0.0019 -0.0001 (-5.00%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 6, 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 (%)
Apr 30, 2015 0.0034 0.0034 0.0034 0.0034 547,317 +0.00(+13.33%)
Apr 29, 2015 0.0034 0.0034 0.0030 0.0030 57,800 -0.00(-11.76%)
Apr 28, 2015 0.0034 0.0034 0.0031 0.0034 271,545 +0.00(+0.00%)
Apr 27, 2015 0.0027 0.0034 0.0027 0.0034 1,009,867 +0.00(+21.43%)
Apr 24, 2015 0.0027 0.0028 0.0022 0.0028 1,307,303 -0.00(-12.50%)
Apr 23, 2015 0.0027 0.0032 0.0027 0.0032 341,892 +0.00(+6.67%)
Apr 22, 2015 0.0038 0.0038 0.0026 0.0030 1,311,344 -0.00(-18.92%)
Apr 20, 2015 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Apr 17, 2015 0.0027 0.0036 0.0024 0.0035 6,953,892 +0.00(+20.69%)
Apr 16, 2015 0.0033 0.0033 0.0025 0.0029 8,319,874 -0.00(-17.14%)
Apr 15, 2015 0.0035 0.0039 0.0031 0.0035 3,821,892 +0.00(+16.67%)
Apr 14, 2015 0.0050 0.0050 0.0030 0.0030 4,760,886 -0.00(-40.00%)
Apr 13, 2015 0.0055 0.0060 0.0043 0.0050 2,497,996 -0.00(-9.09%)
Apr 10, 2015 0.0071 0.0071 0.0051 0.0055 789,900 -0.00(-22.54%)
Apr 09, 2015 0.0070 0.0075 0.0066 0.0071 937,456 +0.00(+1.43%)
Apr 08, 2015 0.0085 0.0085 0.0065 0.0070 1,485,228 -0.00(-17.65%)
Apr 07, 2015 0.0059 0.0090 0.0056 0.0085 6,998,856 +0.00(+54.55%)
Apr 06, 2015 0.0077 0.0077 0.0044 0.0055 5,933,807 -0.00(-26.67%)
Apr 02, 2015 0.0075 0.0075 0.0075 0 +0.00(+33.93%)
Apr 01, 2015 0.0025 0.0066 0.0025 0.0056 12,575,040 +0.00(+133.33%)
Mar 31, 2015 0.0027 0.0027 0.0024 0.0024 828,479 +0.00(+0.00%)
Mar 30, 2015 0.0026 0.0026 0.0024 0.0024 2,754,500 -0.00(-10.45%)
Mar 27, 2015 0.0028 0.0030 0.0020 0.0027 3,514,739 -0.00(-4.29%)
Mar 26, 2015 0.0028 0.0033 0.0028 0.0028 2,914,084 -0.00(-1.06%)
Mar 25, 2015 0.0030 0.0034 0.0028 0.0028 2,799,174 -0.00(-5.67%)
Mar 24, 2015 0.0033 0.0033 0.0029 0.0030 2,727,844 -0.00(-9.09%)
Mar 23, 2015 0.0033 0.0035 0.0033 0.0033 3,318,067 +0.00(+0.00%)
Mar 20, 2015 0.0037 0.0037 0.0030 0.0033 1,869,000 -0.00(-10.81%)
Mar 19, 2015 0.0032 0.0037 0.0031 0.0037 1,184,095 -0.00(-2.63%)
Mar 18, 2015 0.0038 0.0038 0.0030 0.0038 12,880,176 +0.00(+2.70%)
Mar 17, 2015 0.0037 0.0040 0.0036 0.0037 1,036,800 -0.00(-11.90%)
Mar 16, 2015 0.0040 0.0045 0.0039 0.0042 3,801,740 +0.00(+5.00%)
Mar 13, 2015 0.0038 0.0050 0.0038 0.0040 1,116,851 +0.00(+14.29%)
Mar 12, 2015 0.0038 0.0038 0.0034 0.0035 643,060 -0.00(-7.89%)
Mar 11, 2015 0.0038 0.0046 0.0034 0.0038 1,620,414 +0.00(+0.00%)
Mar 10, 2015 0.0045 0.0045 0.0032 0.0038 2,145,922 -0.00(-7.32%)
Mar 09, 2015 0.0048 0.0048 0.0041 0.0041 1,214,750 -0.00(-14.58%)
Mar 06, 2015 0.0053 0.0053 0.0045 0.0048 829,000 -0.00(-4.00%)
Mar 05, 2015 0.0054 0.0055 0.0045 0.0050 2,476,269 -0.00(-7.41%)
Mar 04, 2015 0.0055 0.0041 0.0054 4,326,456 +0.00(+8.00%)
Mar 03, 2015 0.0048 0.0048 0.0050 1,861,000 +0.00(+4.17%)
Mar 02, 2015 0.0052 0.0053 0.0045 0.0048 4,905,718 +0.00(+0.00%)
Feb 27, 2015 0.0050 0.0050 0.0042 0.0048 6,221,736 -0.00(-4.00%)
Feb 26, 2015 0.0060 0.0060 0.0050 0.0050 1,498,560 -0.00(-13.79%)
Feb 25, 2015 0.0080 0.0085 0.0041 0.0058 20,309,164 -0.00(-26.58%)
Feb 24, 2015 0.0080 0.0083 0.0075 0.0079 3,572,490 +0.00(+1.28%)
Feb 23, 2015 0.0100 0.0100 0.0078 0.0078 2,302,618 -0.00(-8.24%)
Feb 20, 2015 0.0074 0.0085 0.0068 0.0085 2,675,267 +0.00(+25.00%)
Feb 19, 2015 0.0057 0.0075 0.0055 0.0068 2,193,118 +0.00(+19.30%)
Feb 18, 2015 0.0053 0.0058 0.0052 0.0057 961,000 -0.00(-3.39%)
Feb 17, 2015 0.0064 0.0064 0.0052 0.0059 3,228,339 -0.00(-1.67%)
Feb 13, 2015 0.0060 0.0060 0.0060 0 -0.00(-18.92%)
Feb 12, 2015 0.0075 0.0075 0.0067 0.0074 110,052 -0.00(-2.37%)
Feb 11, 2015 0.0083 0.0083 0.0073 0.0076 272,303 +0.00(+1.07%)
Feb 10, 2015 0.0075 0.0075 0.0075 0.0075 99,000 +0.00(+0.00%)
Feb 09, 2015 0.0078 0.0078 0.0075 0.0075 130,000 +0.00(+0.00%)
Feb 06, 2015 0.0080 0.0080 0.0075 0.0075 119,639 -0.00(-6.25%)
Feb 05, 2015 0.0083 0.0083 0.0076 0.0080 158,000 -0.00(-8.05%)
Feb 04, 2015 0.0080 0.0087 0.0080 0.0087 180,000 +0.00(+14.47%)
Feb 03, 2015 0.0083 0.0083 0.0075 0.0076 111,725 -0.00(-8.43%)
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.