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, 2020 0.0040 0.0042 0.0039 0.0042 1,323,809 +0.00(+0.00%)
Apr 29, 2020 0.0038 0.0042 0.0037 0.0042 1,901,044 +0.00(+7.69%)
Apr 28, 2020 0.0040 0.0040 0.0039 0.0039 614,786 +0.00(+2.63%)
Apr 27, 2020 0.0040 0.0040 0.0037 0.0038 790,078 -0.00(-7.32%)
Apr 24, 2020 0.0041 0.0041 0.0037 0.0041 692,000 +0.00(+2.50%)
Apr 23, 2020 0.0040 0.0040 0.0039 0.0040 392,950 +0.00(+0.00%)
Apr 22, 2020 0.0040 0.0040 0.0038 0.0040 298,209 +0.00(+5.26%)
Apr 21, 2020 0.0037 0.0041 0.0037 0.0038 973,722 -0.00(-2.56%)
Apr 20, 2020 0.0040 0.0041 0.0037 0.0039 1,411,415 -0.00(-7.14%)
Apr 17, 2020 0.0045 0.0045 0.0040 0.0042 474,100 -0.00(-2.33%)
Apr 16, 2020 0.0044 0.0045 0.0040 0.0043 528,101 -0.00(-2.27%)
Apr 15, 2020 0.0040 0.0044 0.0039 0.0044 1,756,759 +0.00(+10.00%)
Apr 14, 2020 0.0041 0.0041 0.0037 0.0040 781,518 -0.00(-2.44%)
Apr 13, 2020 0.0039 0.0041 0.0039 0.0041 1,384,881 +0.00(+2.50%)
Apr 09, 2020 0.0036 0.0041 0.0036 0.0040 1,673,900 +0.00(+5.26%)
Apr 08, 2020 0.0036 0.0039 0.0036 0.0038 74,999 +0.00(+0.00%)
Apr 07, 2020 0.0036 0.0040 0.0036 0.0038 213,062 -0.00(-2.56%)
Apr 06, 2020 0.0037 0.0040 0.0036 0.0039 854,666 +0.00(+5.41%)
Apr 03, 2020 0.0039 0.0039 0.0036 0.0037 171,900 -0.00(-2.63%)
Apr 02, 2020 0.0041 0.0041 0.0035 0.0038 1,160,453 -0.00(-5.00%)
Apr 01, 2020 0.0040 0.0040 0.0040 0.0040 613,984 +0.00(+0.00%)
Mar 31, 2020 0.0040 0.0043 0.0040 0.0040 328,146 -0.00(-2.44%)
Mar 30, 2020 0.0040 0.0043 0.0039 0.0041 114,614 -0.00(-4.65%)
Mar 27, 2020 0.0043 0.0043 0.0039 0.0043 202,900 +0.00(+2.38%)
Mar 26, 2020 0.0039 0.0043 0.0039 0.0042 197,129 +0.00(+0.00%)
Mar 25, 2020 0.0040 0.0044 0.0039 0.0042 140,714 -0.00(-4.55%)
Mar 24, 2020 0.0041 0.0044 0.0039 0.0044 1,015,064 +0.00(+4.76%)
Mar 23, 2020 0.0035 0.0044 0.0035 0.0042 942,884 +0.00(+20.00%)
Mar 20, 2020 0.0034 0.0038 0.0031 0.0035 445,000 +0.00(+12.90%)
Mar 19, 2020 0.0031 0.0034 0.0030 0.0031 1,472,841 +0.00(+0.00%)
Mar 18, 2020 0.0040 0.0047 0.0031 0.0031 1,093,347 -0.00(-20.51%)
Mar 17, 2020 0.0031 0.0040 0.0031 0.0039 462,834 -0.00(-11.36%)
Mar 16, 2020 0.0047 0.0047 0.0031 0.0044 605,721 +0.00(+2.33%)
Mar 13, 2020 0.0045 0.0047 0.0040 0.0043 408,100 -0.00(-6.52%)
Mar 12, 2020 0.0040 0.0046 0.0040 0.0046 650,826 +0.00(+6.98%)
Mar 11, 2020 0.0042 0.0046 0.0042 0.0043 128,964 -0.00(-2.27%)
Mar 10, 2020 0.0040 0.0046 0.0038 0.0044 192,100 +0.00(+10.00%)
Mar 09, 2020 0.0040 0.0046 0.0025 0.0040 2,221,041 -0.00(-9.09%)
Mar 06, 2020 0.0048 0.0048 0.0040 0.0044 508,300 -0.00(-2.22%)
Mar 05, 2020 0.0044 0.0046 0.0040 0.0045 142,066 -0.00(-4.26%)
Mar 04, 2020 0.0048 0.0048 0.0040 0.0047 81,669 +0.00(+6.82%)
Mar 03, 2020 0.0044 0.0048 0.0038 0.0044 670,644 +0.00(+0.00%)
Mar 02, 2020 0.0050 0.0050 0.0036 0.0044 1,295,862 +0.00(+2.33%)
Feb 28, 2020 0.0050 0.0050 0.0036 0.0043 603,900 -0.00(-14.00%)
Feb 27, 2020 0.0032 0.0050 0.0032 0.0050 361,370 +0.00(+16.28%)
Feb 26, 2020 0.0043 0.0045 0.0039 0.0043 1,863,825 +0.00(+0.00%)
Feb 25, 2020 0.0055 0.0055 0.0021 0.0043 1,571,889 -0.00(-15.69%)
Feb 24, 2020 0.0050 0.0055 0.0043 0.0051 494,767 +0.00(+2.00%)
Feb 21, 2020 0.0042 0.0056 0.0039 0.0050 1,473,100 -0.00(-10.71%)
Feb 20, 2020 0.0056 0.0056 0.0048 0.0056 607,150 +0.00(+0.00%)
Feb 19, 2020 0.0056 0.0060 0.0045 0.0056 3,489,839 +0.00(+0.00%)
Feb 18, 2020 0.0065 0.0065 0.0056 0.0056 162,500 -0.00(-16.42%)
Feb 14, 2020 0.0057 0.0068 0.0057 0.0067 182,600 -0.00(-1.47%)
Feb 13, 2020 0.0046 0.0068 0.0046 0.0068 1,311,399 +0.00(+7.94%)
Feb 12, 2020 0.0066 0.0070 0.0059 0.0063 59,599 -0.00(-3.08%)
Feb 11, 2020 0.0070 0.0070 0.0061 0.0065 202,715 -0.00(-1.52%)
Feb 10, 2020 0.0062 0.0070 0.0062 0.0066 142,400 +0.00(+0.00%)
Feb 07, 2020 0.0066 0.0066 0.0061 0.0066 48,500 +0.00(+1.54%)
Feb 06, 2020 0.0061 0.0070 0.0061 0.0065 901,564 -0.00(-2.99%)
Feb 05, 2020 0.0070 0.0070 0.0061 0.0067 98,960 -0.00(-4.29%)
Feb 04, 2020 0.0058 0.0070 0.0058 0.0070 1,070,682 +0.00(+9.37%)
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.