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 (%)
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%)
Feb 03, 2020 0.0070 0.0070 0.0057 0.0064 126,688 -0.00(-1.54%)
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%)
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.