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 -0.0002 (-11.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jan 31, 2020 0.0060 0.0065 0.0056 0.0065 418,100 +0.00(+8.33%)
Jan 30, 2020 0.0063 0.0067 0.0060 0.0060 201,722 -0.00(-11.76%)
Jan 29, 2020 0.0074 0.0074 0.0068 0.0068 335,193 -0.00(-8.11%)
Jan 28, 2020 0.0074 0.0074 0.0068 0.0074 66,530 +0.00(+0.00%)
Jan 27, 2020 0.0070 0.0076 0.0067 0.0074 91,909 -0.00(-3.90%)
Jan 24, 2020 0.0075 0.0078 0.0062 0.0077 219,000 +0.00(+4.05%)
Jan 23, 2020 0.0057 0.0074 0.0056 0.0074 1,704,959 -0.00(-1.33%)
Jan 22, 2020 0.0065 0.0079 0.0056 0.0075 352,120 +0.00(+2.74%)
Jan 21, 2020 0.0076 0.0079 0.0073 0.0073 569,023 -0.00(-7.59%)
Jan 17, 2020 0.0074 0.0079 0.0073 0.0079 405,200 +0.00(+1.28%)
Jan 16, 2020 0.0077 0.0078 0.0073 0.0078 250,777 +0.00(+5.41%)
Jan 15, 2020 0.0070 0.0078 0.0060 0.0074 346,632 +0.00(+5.71%)
Jan 14, 2020 0.0060 0.0070 0.0060 0.0070 352,028 +0.00(+1.45%)
Jan 13, 2020 0.0074 0.0074 0.0060 0.0069 773,683 -0.00(-8.00%)
Jan 10, 2020 0.0074 0.0078 0.0070 0.0075 784,300 +0.00(+2.74%)
Jan 09, 2020 0.0073 0.0074 0.0072 0.0073 731,035 +0.00(+0.00%)
Jan 08, 2020 0.0079 0.0079 0.0070 0.0073 618,595 -0.00(-7.59%)
Jan 07, 2020 0.0079 0.0080 0.0072 0.0079 518,045 +0.00(+0.00%)
Jan 06, 2020 0.0069 0.0090 0.0060 0.0079 1,113,970 +0.00(+16.18%)
Jan 03, 2020 0.0069 0.0069 0.0056 0.0068 571,400 -0.00(-1.45%)
Jan 02, 2020 0.0058 0.0069 0.0054 0.0069 1,262,552 +0.00(+25.45%)
Dec 31, 2019 0.0052 0.0058 0.0052 0.0055 1,464,600 +0.00(+3.77%)
Dec 30, 2019 0.0055 0.0060 0.0052 0.0053 1,407,757 -0.00(-11.67%)
Dec 27, 2019 0.0060 0.0065 0.0054 0.0060 876,900 +0.00(+0.00%)
Dec 26, 2019 0.0051 0.0069 0.0051 0.0060 1,425,576 -0.00(-13.04%)
Dec 24, 2019 0.0064 0.0073 0.0060 0.0069 1,009,900 +0.00(+9.52%)
Dec 23, 2019 0.0064 0.0064 0.0060 0.0063 366,837 -0.00(-3.08%)
Dec 20, 2019 0.0060 0.0074 0.0060 0.0065 285,300 -0.00(-4.41%)
Dec 19, 2019 0.0060 0.0093 0.0055 0.0068 2,434,418 +0.00(+13.33%)
Dec 18, 2019 0.0047 0.0060 0.0046 0.0060 1,356,821 +0.00(+17.65%)
Dec 17, 2019 0.0060 0.0060 0.0051 0.0051 198,848 -0.00(-15.00%)
Dec 16, 2019 0.0060 0.0060 0.0050 0.0060 432,661 +0.00(+0.00%)
Dec 13, 2019 0.0054 0.0060 0.0053 0.0060 163,600 +0.00(+1.69%)
Dec 12, 2019 0.0060 0.0060 0.0051 0.0059 240,000 -0.00(-1.67%)
Dec 11, 2019 0.0058 0.0060 0.0057 0.0060 40,979 +0.00(+0.00%)
Dec 10, 2019 0.0056 0.0060 0.0041 0.0060 683,513 +0.00(+5.26%)
Dec 09, 2019 0.0056 0.0060 0.0044 0.0057 1,366,249 +0.00(+0.00%)
Dec 06, 2019 0.0056 0.0059 0.0056 0.0057 252,800 -0.00(-3.39%)
Dec 05, 2019 0.0061 0.0062 0.0058 0.0059 216,456 -0.00(-1.67%)
Dec 04, 2019 0.0055 0.0068 0.0050 0.0060 757,388 +0.00(+1.69%)
Dec 03, 2019 0.0065 0.0070 0.0048 0.0059 1,547,527 +0.00(+3.51%)
Dec 02, 2019 0.0046 0.0059 0.0045 0.0057 655,889 +0.00(+21.28%)
Nov 29, 2019 0.0049 0.0049 0.0045 0.0047 780,500 -0.00(-4.08%)
Nov 27, 2019 0.0048 0.0059 0.0045 0.0049 1,311,400 +0.00(+4.26%)
Nov 26, 2019 0.0040 0.0047 0.0040 0.0047 1,639,417 +0.00(+17.50%)
Nov 25, 2019 0.0042 0.0048 0.0036 0.0040 1,331,222 -0.00(-14.89%)
Nov 22, 2019 0.0039 0.0047 0.0035 0.0047 1,337,800 +0.00(+17.50%)
Nov 21, 2019 0.0043 0.0043 0.0038 0.0040 1,042,426 -0.00(-6.98%)
Nov 20, 2019 0.0037 0.0044 0.0035 0.0043 1,098,845 +0.00(+10.26%)
Nov 19, 2019 0.0045 0.0045 0.0039 0.0039 497,575 -0.00(-13.33%)
Nov 18, 2019 0.0048 0.0049 0.0041 0.0045 1,708,046 -0.00(-8.16%)
Nov 15, 2019 0.0044 0.0049 0.0040 0.0049 574,600 +0.00(+2.08%)
Nov 14, 2019 0.0039 0.0049 0.0039 0.0048 419,527 +0.00(+0.00%)
Nov 13, 2019 0.0049 0.0050 0.0042 0.0048 438,309 -0.00(-2.04%)
Nov 12, 2019 0.0050 0.0050 0.0038 0.0049 1,027,470 +0.00(+0.00%)
Nov 11, 2019 0.0063 0.0063 0.0048 0.0049 3,082,416 -0.00(-22.22%)
Nov 08, 2019 0.0052 0.0075 0.0051 0.0063 1,455,800 +0.00(+23.53%)
Nov 07, 2019 0.0050 0.0051 0.0047 0.0051 444,337 +0.00(+2.00%)
Nov 06, 2019 0.0050 0.0052 0.0042 0.0050 544,835 -0.00(-5.66%)
Nov 05, 2019 0.0058 0.0064 0.0053 0.0053 899,827 -0.00(-8.62%)
Nov 04, 2019 0.0060 0.0060 0.0049 0.0058 8,861,651 -0.00(-3.33%)
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.