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 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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 29, 2022 0.0066 0.0070 0.0063 0.0068 1,098,025 +0.00(+0.00%)
Apr 28, 2022 0.0068 0.0071 0.0061 0.0068 679,945 -0.00(-4.23%)
Apr 27, 2022 0.0067 0.0076 0.0066 0.0071 771,305 +0.00(+1.43%)
Apr 26, 2022 0.0073 0.0079 0.0070 0.0070 653,853 -0.00(-2.78%)
Apr 25, 2022 0.0077 0.0077 0.0066 0.0072 607,367 -0.00(-2.70%)
Apr 22, 2022 0.0078 0.0078 0.0061 0.0074 1,880,926 -0.00(-6.33%)
Apr 21, 2022 0.0075 0.0079 0.0074 0.0079 1,338,304 +0.00(+3.95%)
Apr 20, 2022 0.0073 0.0076 0.0073 0.0076 1,575,530 +0.00(+1.33%)
Apr 19, 2022 0.0066 0.0076 0.0061 0.0075 1,122,254 +0.00(+10.29%)
Apr 18, 2022 0.0071 0.0079 0.0065 0.0068 2,238,157 -0.00(-10.53%)
Apr 14, 2022 0.0068 0.0110 0.0067 0.0076 5,164,101 +0.00(+13.43%)
Apr 13, 2022 0.0068 0.0068 0.0060 0.0067 850,376 +0.00(+6.35%)
Apr 12, 2022 0.0075 0.0075 0.0062 0.0063 651,914 -0.00(-16.00%)
Apr 11, 2022 0.0070 0.0075 0.0062 0.0075 1,220,288 +0.00(+7.14%)
Apr 08, 2022 0.0075 0.0075 0.0062 0.0070 772,198 -0.00(-6.67%)
Apr 07, 2022 0.0072 0.0076 0.0070 0.0075 477,235 +0.00(+4.17%)
Apr 06, 2022 0.0065 0.0072 0.0064 0.0072 1,646,809 +0.00(+10.77%)
Apr 05, 2022 0.0068 0.0071 0.0063 0.0065 606,055 -0.00(-7.14%)
Apr 04, 2022 0.0076 0.0076 0.0068 0.0070 1,186,133 -0.00(-6.67%)
Apr 01, 2022 0.0077 0.0080 0.0066 0.0075 1,086,458 -0.00(-2.60%)
Mar 31, 2022 0.0078 0.0078 0.0072 0.0077 1,688,346 +0.00(+10.00%)
Mar 30, 2022 0.0075 0.0080 0.0065 0.0070 1,821,042 -0.00(-10.26%)
Mar 29, 2022 0.0074 0.0078 0.0064 0.0078 2,243,178 +0.00(+5.41%)
Mar 28, 2022 0.0078 0.0080 0.0066 0.0074 2,712,274 -0.00(-6.33%)
Mar 25, 2022 0.0076 0.0080 0.0065 0.0079 1,868,561 +0.00(+5.33%)
Mar 24, 2022 0.0081 0.0081 0.0072 0.0075 1,341,129 -0.00(-7.41%)
Mar 23, 2022 0.0072 0.0087 0.0072 0.0081 1,038,681 +0.00(+5.19%)
Mar 22, 2022 0.0078 0.0083 0.0077 0.0077 1,142,782 -0.00(-2.53%)
Mar 21, 2022 0.0086 0.0086 0.0078 0.0079 2,381,280 -0.00(-1.25%)
Mar 18, 2022 0.0087 0.0087 0.0077 0.0080 1,706,259 +0.00(+9.59%)
Mar 17, 2022 0.0069 0.0082 0.0058 0.0073 4,907,200 +0.00(+15.87%)
Mar 16, 2022 0.0060 0.0063 0.0057 0.0063 779,878 +0.00(+14.55%)
Mar 15, 2022 0.0066 0.0066 0.0055 0.0055 1,565,295 -0.00(-9.84%)
Mar 14, 2022 0.0059 0.0066 0.0056 0.0061 3,018,774 +0.00(+3.39%)
Mar 11, 2022 0.0057 0.0061 0.0056 0.0059 2,941,774 +0.00(+1.72%)
Mar 10, 2022 0.0065 0.0065 0.0058 0.0058 1,950,342 -0.00(-3.33%)
Mar 09, 2022 0.0061 0.0065 0.0060 0.0060 977,920 -0.00(-4.76%)
Mar 08, 2022 0.0061 0.0066 0.0061 0.0063 711,136 -0.00(-3.08%)
Mar 07, 2022 0.0061 0.0067 0.0061 0.0065 684,344 +0.00(+3.17%)
Mar 04, 2022 0.0061 0.0065 0.0061 0.0063 1,316,192 -0.00(-1.56%)
Mar 03, 2022 0.0060 0.0066 0.0060 0.0064 1,389,272 +0.00(+1.59%)
Mar 02, 2022 0.0066 0.0066 0.0063 0.0063 1,224,583 -0.00(-3.08%)
Mar 01, 2022 0.0055 0.0066 0.0055 0.0065 2,747,054 +0.00(+20.37%)
Feb 28, 2022 0.0055 0.0060 0.0054 0.0054 773,982 -0.00(-6.90%)
Feb 25, 2022 0.0060 0.0060 0.0054 0.0058 707,402 -0.00(-3.33%)
Feb 24, 2022 0.0063 0.0065 0.0052 0.0060 753,830 -0.00(-7.69%)
Feb 23, 2022 0.0058 0.0066 0.0058 0.0065 725,063 +0.00(+4.84%)
Feb 22, 2022 0.0058 0.0064 0.0058 0.0062 1,954,949 +0.00(+1.64%)
Feb 18, 2022 0.0061 0 -0.00(-1.61%)
Feb 17, 2022 0.0063 0.0066 0.0061 0.0062 2,337,999 +0.00(+0.00%)
Feb 16, 2022 0.0062 0.0065 0.0061 0.0062 3,057,534 +0.00(+3.33%)
Feb 15, 2022 0.0069 0.0069 0.0059 0.0060 2,088,163 +0.00(+0.00%)
Feb 14, 2022 0.0069 0.0070 0.0060 0.0060 5,268,390 -0.00(-9.09%)
Feb 11, 2022 0.0069 0.0070 0.0066 0.0066 1,556,606 -0.00(-5.71%)
Feb 10, 2022 0.0074 0.0076 0.0070 0.0070 1,016,772 -0.00(-4.11%)
Feb 09, 2022 0.0079 0.0079 0.0072 0.0073 1,400,893 -0.00(-1.35%)
Feb 08, 2022 0.0077 0.0078 0.0068 0.0074 2,014,798 +0.00(+5.71%)
Feb 07, 2022 0.0072 0.0077 0.0067 0.0070 1,273,531 -0.00(-2.78%)
Feb 04, 2022 0.0080 0.0080 0.0067 0.0072 2,219,667 -0.00(-8.86%)
Feb 03, 2022 0.0083 0.0074 0.0079 1,256,272 -0.00(-1.25%)
Feb 02, 2022 0.0072 0.0086 0.0068 0.0080 5,032,902 +0.00(+14.29%)
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.