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

Livewire Ergogenics Inc (OP: LVVV )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, May 3, 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 28, 2017 0.0048 0.0052 0.0037 0.0050 11,312,276 -0.00(-3.85%)
Apr 27, 2017 0.0045 0.0052 0.0041 0.0052 2,248,585 +0.00(+10.64%)
Apr 26, 2017 0.0058 0.0058 0.0047 0.0047 3,324,269 -0.00(-17.50%)
Apr 25, 2017 0.0060 0.0060 0.0050 0.0057 5,094,811 +0.00(+7.49%)
Apr 24, 2017 0.0046 0.0053 0.0044 0.0053 2,149,027 +0.00(+15.22%)
Apr 21, 2017 0.0038 0.0049 0.0038 0.0046 1,237,388 +0.00(+3.37%)
Apr 20, 2017 0.0046 0.0046 0.0039 0.0044 2,271,336 -0.00(-11.00%)
Apr 19, 2017 0.0046 0.0050 0.0040 0.0050 3,451,837 +0.00(+0.00%)
Apr 18, 2017 0.0050 0.0060 0.0049 0.0050 1,475,453 +0.00(+0.00%)
Apr 17, 2017 0.0060 0.0062 0.0043 0.0050 4,689,860 -0.00(-12.28%)
Apr 13, 2017 0.0046 0.0057 0.0041 0.0057 7,336,695 +0.00(+23.91%)
Apr 12, 2017 0.0043 0.0048 0.0035 0.0046 4,639,734 +0.00(+6.98%)
Apr 11, 2017 0.0022 0.0043 0.0020 0.0043 3,516,621 +0.00(+95.45%)
Apr 10, 2017 0.0028 0.0029 0.0022 0.0022 1,719,186 -0.00(-33.33%)
Apr 07, 2017 0.0030 0.0033 0.0027 0.0033 2,204,713 +0.00(+0.00%)
Apr 06, 2017 0.0035 0.0035 0.0033 0.0033 920,146 +0.00(+0.00%)
Apr 05, 2017 0.0035 0.0038 0.0030 0.0033 3,231,485 -0.00(-4.26%)
Apr 04, 2017 0.0038 0.0038 0.0034 0.0034 1,951,937 -0.00(-4.25%)
Apr 03, 2017 0.0044 0.0044 0.0035 0.0036 2,348,878 -0.00(-20.70%)
Mar 31, 2017 0.0040 0.0055 0.0037 0.0045 1,280,911 +0.00(+5.58%)
Mar 30, 2017 0.0043 0.0043 0.0037 0.0043 460,500 -0.00(-2.27%)
Mar 29, 2017 0.0045 0.0045 0.0036 0.0044 1,905,425 +0.00(+0.00%)
Mar 28, 2017 0.0045 0.0047 0.0040 0.0044 3,321,649 +0.00(+8.11%)
Mar 27, 2017 0.0044 0.0044 0.0037 0.0041 3,020,785 -0.00(-7.50%)
Mar 24, 2017 0.0043 0.0046 0.0038 0.0044 2,667,080 +0.00(+7.92%)
Mar 23, 2017 0.0043 0.0046 0.0040 0.0041 2,345,707 -0.00(-11.37%)
Mar 22, 2017 0.0042 0.0047 0.0040 0.0046 1,429,675 -0.00(-4.17%)
Mar 21, 2017 0.0047 0.0051 0.0042 0.0048 1,689,312 +0.00(+0.00%)
Mar 20, 2017 0.0055 0.0055 0.0047 0.0048 411,000 -0.00(-7.69%)
Mar 17, 2017 0.0048 0.0052 0.0045 0.0052 1,941,072 +0.00(+8.33%)
Mar 16, 2017 0.0050 0.0050 0.0038 0.0048 4,355,880 -0.00(-4.00%)
Mar 15, 2017 0.0061 0.0061 0.0045 0.0050 4,530,720 -0.00(-16.67%)
Mar 14, 2017 0.0064 0.0065 0.0055 0.0060 4,503,838 -0.00(-4.76%)
Mar 13, 2017 0.0053 0.0065 0.0053 0.0063 4,601,530 +0.00(+18.87%)
Mar 10, 2017 0.0045 0.0056 0.0044 0.0053 3,267,977 +0.00(+12.77%)
Mar 09, 2017 0.0050 0.0050 0.0040 0.0047 1,676,467 -0.00(-6.00%)
Mar 08, 2017 0.0036 0.0055 0.0036 0.0050 4,040,371 +0.00(+21.95%)
Mar 07, 2017 0.0060 0.0060 0.0036 0.0041 9,876,540 -0.00(-31.67%)
Mar 06, 2017 0.0055 0.0060 0.0050 0.0060 2,039,371 +0.00(+9.09%)
Mar 03, 2017 0.0039 0.0055 0.0030 0.0055 9,189,221 +0.00(+41.03%)
Mar 02, 2017 0.0068 0.0070 0.0032 0.0039 19,065,802 -0.00(-41.79%)
Mar 01, 2017 0.0037 0.0073 0.0037 0.0067 35,558,320 +0.00(+81.08%)
Feb 28, 2017 0.0034 0.0037 0.0031 0.0037 5,830,685 +0.00(+8.82%)
Feb 27, 2017 0.0029 0.0034 0.0026 0.0034 1,780,641 +0.00(+9.68%)
Feb 24, 2017 0.0030 0.0033 0.0029 0.0031 1,808,862 +0.00(+3.33%)
Feb 23, 2017 0.0029 0.0032 0.0027 0.0030 2,129,962 +0.00(+3.56%)
Feb 22, 2017 0.0033 0.0033 0.0026 0.0029 539,400 -0.00(-0.10%)
Feb 21, 2017 0.0030 0.0030 0.0026 0.0029 1,348,402 -0.00(-3.33%)
Feb 17, 2017 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Feb 16, 2017 0.0026 0.0026 0.0020 0.0026 621,780 +0.00(+0.00%)
Feb 15, 2017 0.0026 0.0028 0.0025 0.0026 737,551 +0.00(+0.00%)
Feb 14, 2017 0.0022 0.0026 0.0018 0.0026 7,361,551 +0.00(+18.18%)
Feb 13, 2017 0.0026 0.0026 0.0019 0.0022 2,169,000 -0.00(-15.38%)
Feb 10, 2017 0.0026 0.0030 0.0020 0.0026 4,424,047 +0.00(+4.00%)
Feb 09, 2017 0.0030 0.0030 0.0025 0.0025 84,296 +0.00(+0.00%)
Feb 08, 2017 0.0030 0.0030 0.0020 0.0025 2,821,578 -0.00(-7.13%)
Feb 07, 2017 0.0030 0.0030 0.0022 0.0027 2,098,411 -0.00(-10.27%)
Feb 06, 2017 0.0033 0.0033 0.0030 0.0030 678,823 -0.00(-9.09%)
Feb 03, 2017 0.0025 0.0033 0.0025 0.0033 1,878,964 +0.00(+32.00%)
Feb 02, 2017 0.0038 0.0038 0.0022 0.0025 6,025,632 -0.00(-34.21%)
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.