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 (%)
Aug 31, 2020 0.0070 0.0070 0.0061 0.0070 96,255 +0.00(+2.94%)
Aug 28, 2020 0.0067 0.0068 0.0065 0.0068 512,800 +0.00(+1.49%)
Aug 27, 2020 0.0060 0.0067 0.0060 0.0067 3,493,270 +0.00(+11.67%)
Aug 26, 2020 0.0071 0.0078 0.0058 0.0060 6,941,369 -0.00(-23.08%)
Aug 25, 2020 0.0071 0.0086 0.0071 0.0078 80,436 -0.00(-8.24%)
Aug 24, 2020 0.0065 0.0085 0.0065 0.0085 735,206 +0.00(+7.59%)
Aug 21, 2020 0.0072 0.0085 0.0064 0.0079 1,097,400 -0.00(-9.20%)
Aug 20, 2020 0.0088 0.0088 0.0072 0.0087 149,193 +0.00(+2.35%)
Aug 19, 2020 0.0084 0.0086 0.0083 0.0085 1,083,810 +0.00(+2.41%)
Aug 18, 2020 0.0087 0.0087 0.0069 0.0083 1,511,770 +0.00(+6.41%)
Aug 17, 2020 0.0084 0.0085 0.0061 0.0078 1,386,674 -0.00(-4.88%)
Aug 14, 2020 0.0064 0.0087 0.0064 0.0082 1,925,000 +0.00(+7.89%)
Aug 13, 2020 0.0056 0.0077 0.0051 0.0076 9,518,253 +0.00(+38.18%)
Aug 12, 2020 0.0062 0.0067 0.0055 0.0055 2,383,228 -0.00(-11.29%)
Aug 11, 2020 0.0060 0.0062 0.0058 0.0062 561,657 +0.00(+6.90%)
Aug 10, 2020 0.0053 0.0060 0.0053 0.0058 1,618,900 +0.00(+1.75%)
Aug 07, 2020 0.0066 0.0066 0.0052 0.0057 1,761,700 -0.00(-13.64%)
Aug 06, 2020 0.0052 0.0075 0.0052 0.0066 2,610,432 +0.00(+26.92%)
Aug 05, 2020 0.0053 0.0060 0.0050 0.0052 3,407,152 -0.00(-10.34%)
Aug 04, 2020 0.0069 0.0069 0.0058 0.0058 1,377,080 -0.00(-12.12%)
Aug 03, 2020 0.0090 0.0100 0.0063 0.0066 2,466,255 -0.00(-26.67%)
Jul 31, 2020 0.0084 0.0100 0.0069 0.0090 3,049,200 +0.00(+7.14%)
Jul 30, 2020 0.0120 0.0120 0.0079 0.0084 3,523,632 -0.00(-30.00%)
Jul 29, 2020 0.0100 0.0121 0.0100 0.0120 2,531,273 +0.00(+16.50%)
Jul 28, 2020 0.0123 0.0123 0.0100 0.0103 6,880,787 -0.00(-16.94%)
Jul 27, 2020 0.0101 0.0153 0.0101 0.0124 9,433,263 +0.00(+25.25%)
Jul 24, 2020 0.0081 0.0100 0.0078 0.0099 3,236,200 +0.00(+11.24%)
Jul 23, 2020 0.0094 0.0098 0.0076 0.0089 1,416,864 +0.00(+14.10%)
Jul 22, 2020 0.0078 0.0094 0.0077 0.0078 2,169,260 +0.00(+6.85%)
Jul 21, 2020 0.0080 0.0089 0.0065 0.0073 2,713,394 -0.00(-8.75%)
Jul 20, 2020 0.0058 0.0080 0.0057 0.0080 2,104,935 +0.00(+37.93%)
Jul 17, 2020 0.0055 0.0058 0.0049 0.0058 4,068,300 +0.00(+5.45%)
Jul 16, 2020 0.0057 0.0058 0.0047 0.0055 1,358,145 -0.00(-3.51%)
Jul 15, 2020 0.0050 0.0057 0.0049 0.0057 1,929,337 +0.00(+16.33%)
Jul 14, 2020 0.0037 0.0060 0.0037 0.0049 12,828,640 +0.00(+22.50%)
Jul 13, 2020 0.0037 0.0040 0.0037 0.0040 642,284 +0.00(+2.56%)
Jul 10, 2020 0.0038 0.0040 0.0037 0.0039 1,117,000 -0.00(-2.50%)
Jul 09, 2020 0.0040 0.0040 0.0038 0.0040 381,432 +0.00(+2.56%)
Jul 08, 2020 0.0038 0.0040 0.0037 0.0039 693,025 +0.00(+0.00%)
Jul 07, 2020 0.0036 0.0040 0.0035 0.0039 241,174 +0.00(+0.00%)
Jul 06, 2020 0.0039 0.0040 0.0035 0.0039 11,179,890 -0.00(-2.50%)
Jul 02, 2020 0.0039 0.0040 0.0039 0.0040 153,900 +0.00(+0.00%)
Jul 01, 2020 0.0040 0.0040 0.0039 0.0040 1,551,482 +0.00(+0.00%)
Jun 30, 2020 0.0040 0.0040 0.0039 0.0040 225,149 -0.00(-2.44%)
Jun 29, 2020 0.0040 0.0041 0.0038 0.0041 1,906,140 +0.00(+2.50%)
Jun 26, 2020 0.0039 0.0040 0.0038 0.0040 88,400 +0.00(+2.56%)
Jun 25, 2020 0.0038 0.0040 0.0038 0.0039 364,840 +0.00(+2.63%)
Jun 24, 2020 0.0038 0.0040 0.0038 0.0038 344,700 -0.00(-5.00%)
Jun 23, 2020 0.0039 0.0040 0.0039 0.0040 195,120 +0.00(+5.26%)
Jun 22, 2020 0.0039 0.0040 0.0038 0.0038 2,363,276 +0.00(+0.00%)
Jun 19, 2020 0.0040 0.0040 0.0038 0.0038 1,278,300 -0.00(-5.00%)
Jun 18, 2020 0.0039 0.0040 0.0038 0.0040 512,468 +0.00(+2.56%)
Jun 17, 2020 0.0040 0.0040 0.0039 0.0039 245,000 -0.00(-2.50%)
Jun 16, 2020 0.0040 0.0041 0.0039 0.0040 1,217,870 +0.00(+0.00%)
Jun 15, 2020 0.0039 0.0042 0.0039 0.0040 1,395,277 +0.00(+0.00%)
Jun 12, 2020 0.0041 0.0041 0.0038 0.0040 1,067,900 +0.00(+0.00%)
Jun 11, 2020 0.0040 0.0042 0.0038 0.0040 599,350 -0.00(-4.76%)
Jun 10, 2020 0.0038 0.0042 0.0038 0.0042 2,636,528 +0.00(+5.00%)
Jun 09, 2020 0.0038 0.0041 0.0038 0.0040 1,104,110 +0.00(+5.26%)
Jun 08, 2020 0.0038 0.0041 0.0038 0.0038 836,611 -0.00(-5.00%)
Jun 05, 2020 0.0038 0.0041 0.0038 0.0040 397,400 -0.00(-2.44%)
Jun 04, 2020 0.0038 0.0041 0.0038 0.0041 194,396 +0.00(+7.89%)
Jun 03, 2020 0.0038 0.0040 0.0038 0.0038 385,951 +0.00(+0.00%)
Jun 02, 2020 0.0040 0.0040 0.0038 0.0038 1,156,650 +0.00(+0.00%)
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.