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

Livewire Ergogenics Inc (OP: LVVV )

0.0018 +0.0002 (+12.50%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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, 2017 0.0041 0.0041 0.0035 0.0039 3,500,509 -0.00(-4.88%)
Jan 30, 2017 0.0036 0.0048 0.0035 0.0041 2,839,189 +0.00(+17.14%)
Jan 27, 2017 0.0034 0.0042 0.0034 0.0035 5,767,325 +0.00(+2.94%)
Jan 26, 2017 0.0032 0.0034 0.0025 0.0034 4,822,409 +0.00(+6.25%)
Jan 25, 2017 0.0029 0.0032 0.0021 0.0032 3,308,769 +0.00(+10.34%)
Jan 24, 2017 0.0021 0.0029 0.0018 0.0029 1,595,154 +0.00(+20.83%)
Jan 23, 2017 0.0025 0.0025 0.0015 0.0024 638,575 +0.00(+0.00%)
Jan 20, 2017 0.0027 0.0027 0.0023 0.0024 1,393,000 -0.00(-9.77%)
Jan 19, 2017 0.0024 0.0028 0.0020 0.0027 3,806,088 -0.00(-8.28%)
Jan 18, 2017 0.0022 0.0030 0.0022 0.0029 6,967,623 +0.00(+7.41%)
Jan 17, 2017 0.0017 0.0032 0.0011 0.0027 9,958,480 +0.00(+35.00%)
Jan 13, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 12, 2017 0.0018 0.0021 0.0016 0.0021 1,037,517 +0.00(+16.67%)
Jan 11, 2017 0.0016 0.0021 0.0016 0.0018 2,566,903 -0.00(-10.00%)
Jan 10, 2017 0.0016 0.0022 0.0016 0.0020 3,958,360 +0.00(+25.00%)
Jan 09, 2017 0.0011 0.0017 0.0011 0.0016 2,527,300 +0.00(+45.45%)
Jan 06, 2017 0.0014 0.0014 0.0009 0.0011 2,192,752 -0.00(-21.43%)
Jan 05, 2017 0.0009 0.0014 0.0009 0.0014 1,313,476 +0.00(+7.69%)
Jan 04, 2017 0.0011 0.0013 0.0011 0.0013 64,110 +0.00(+18.18%)
Jan 03, 2017 0.0008 0.0011 0.0008 0.0011 882,600 +0.00(+10.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Dec 29, 2016 0.0013 0.0013 0.0007 0.0011 898,222 -0.00(-8.33%)
Dec 28, 2016 0.0010 0.0013 0.0008 0.0012 2,663,643 +0.00(+33.33%)
Dec 27, 2016 0.0009 0.0010 0.0009 0.0009 194,866 -0.00(-10.00%)
Dec 23, 2016 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Dec 22, 2016 0.0007 0.0010 0.0007 0.0008 2,796,725 +0.00(+14.29%)
Dec 21, 2016 0.0005 0.0007 0.0005 0.0007 3,344,606 +0.00(+75.00%)
Dec 20, 2016 0.0005 0.0005 0.0004 0.0004 1,152,119 -0.00(-10.31%)
Dec 19, 2016 0.0004 0.0004 0.0004 0.0004 2,400 +0.00(+11.50%)
Dec 16, 2016 0.0005 0.0005 0.0004 0.0004 1,000,000 -0.00(-20.00%)
Dec 15, 2016 0.0006 0.0006 0.0005 0.0005 186,666 -0.00(-16.67%)
Dec 14, 2016 0.0006 0.0006 0.0006 0.0006 45,000 +0.00(+0.00%)
Dec 13, 2016 0.0005 0.0007 0.0005 0.0006 111,200 +0.00(+9.09%)
Dec 12, 2016 0.0006 0.0006 0.0005 0.0006 32,500 -0.00(-8.33%)
Dec 09, 2016 0.0004 0.0006 0.0004 0.0006 1,436,910 +0.00(+50.00%)
Dec 08, 2016 0.0005 0.0005 0.0004 0.0004 8,774,618 -0.00(-33.33%)
Dec 07, 2016 0.0006 0.0006 0.0005 0.0006 3,677,670 -0.00(-14.29%)
Dec 06, 2016 0.0006 0.0007 0.0006 0.0007 387,550 +0.00(+0.00%)
Dec 05, 2016 0.0007 0.0007 0.0006 0.0007 410,120 +0.00(+0.00%)
Dec 02, 2016 0.0007 0.0007 0.0007 0.0007 128,571 +0.00(+0.00%)
Dec 01, 2016 0.0007 0.0007 0.0007 0.0007 1,046,100 +0.00(+16.67%)
Nov 30, 2016 0.0008 0.0008 0.0006 0.0006 4,697,157 -0.00(-40.00%)
Nov 28, 2016 0.0010 0.0010 0.0010 0 +0.00(+4.82%)
Nov 25, 2016 0.0010 0.0010 0.0010 0.0010 10,000 -0.00(-4.60%)
Nov 23, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Nov 22, 2016 0.0009 0.0011 0.0009 0.0011 828,794 +0.00(+19.18%)
Nov 18, 2016 0.0009 0.0009 0.0009 0 +0.00(+15.37%)
Nov 17, 2016 0.0008 0.0008 0.0008 0.0008 1,520,000 -0.00(-20.00%)
Nov 16, 2016 0.0010 0.0010 0.0010 0.0010 445,000 +0.00(+25.00%)
Nov 15, 2016 0.0010 0.0011 0.0008 0.0008 1,908,500 -0.00(-20.00%)
Nov 14, 2016 0.0009 0.0010 0.0008 0.0010 638,831 +0.00(+11.11%)
Nov 11, 2016 0.0009 0.0009 0.0009 0.0009 1,100,000 +0.00(+12.50%)
Nov 10, 2016 0.0008 0.0009 0.0008 0.0008 1,106,184 +0.00(+0.00%)
Nov 09, 2016 0.0009 0.0009 0.0008 0.0008 1,630,522 -0.00(-11.11%)
Nov 08, 2016 0.0011 0.0013 0.0009 0.0009 4,824,061 -0.00(-18.18%)
Nov 07, 2016 0.0013 0.0015 0.0011 0.0011 3,124,600 -0.00(-15.38%)
Nov 04, 2016 0.0010 0.0015 0.0009 0.0013 22,132,900 +0.00(+62.50%)
Nov 03, 2016 0.0005 0.0010 0.0005 0.0008 17,864,500 +0.00(+100.00%)
Nov 02, 2016 0.0004 0.0004 0.0004 0.0004 772,556 +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.