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 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Oct 31, 2014 0.0175 0.0175 0.0155 0.0170 28,166 -0.00(-3.41%)
Oct 30, 2014 0.0168 0.0176 0.0150 0.0176 187,324 +0.00(+0.57%)
Oct 29, 2014 0.0175 0.0175 0.0173 0.0175 105,843 -0.00(-2.78%)
Oct 28, 2014 0.0180 0.0185 0.0171 0.0180 292,702 +0.00(+5.88%)
Oct 27, 2014 0.0194 0.0190 0.0170 0.0170 211,477 -0.00(-10.53%)
Oct 24, 2014 0.0177 0.0194 0.0177 0.0190 183,536 +0.00(+2.70%)
Oct 23, 2014 0.0211 0.0225 0.0185 0.0185 845,751 -0.00(-12.32%)
Oct 22, 2014 0.0200 0.0211 0.0190 0.0211 130,150 +0.00(+8.21%)
Oct 21, 2014 0.0194 0.0205 0.0194 0.0195 11,310 -0.00(-8.88%)
Oct 20, 2014 0.0215 0.0215 0.0214 0.0214 13,000 +0.00(+1.90%)
Oct 17, 2014 0.0185 0.0225 0.0185 0.0210 103,908 +0.00(+5.00%)
Oct 16, 2014 0.0179 0.0200 0.0179 0.0200 10,150 +0.00(+0.00%)
Oct 15, 2014 0.0183 0.0211 0.0176 0.0200 130,081 -0.00(-4.76%)
Oct 14, 2014 0.0200 0.0210 0.0200 0.0210 33,054 +0.00(+5.00%)
Oct 13, 2014 0.0211 0.0211 0.0200 0.0200 28,499 -0.00(-1.48%)
Oct 10, 2014 0.0215 0.0215 0.0197 0.0203 234,824 -0.00(-6.88%)
Oct 09, 2014 0.0210 0.0218 0.0210 0.0218 123,165 +0.00(+9.00%)
Oct 08, 2014 0.0203 0.0203 0.0192 0.0200 120,000 -0.00(-13.04%)
Oct 07, 2014 0.0217 0.0240 0.0177 0.0230 162,179 +0.00(+7.48%)
Oct 06, 2014 0.0221 0.0229 0.0214 0.0214 82,823 -0.00(-6.96%)
Oct 03, 2014 0.0230 0.0230 0.0211 0.0230 76,035 +0.00(+0.00%)
Oct 02, 2014 0.0220 0.0231 0.0216 0.0230 151,500 +0.00(+0.00%)
Oct 01, 2014 0.0201 0.0236 0.0201 0.0230 180,034 -0.00(-2.54%)
Sep 30, 2014 0.0202 0.0236 0.0183 0.0236 85,544 +0.00(+7.27%)
Sep 29, 2014 0.0202 0.0220 0.0202 0.0220 49,806 +0.00(+7.32%)
Sep 26, 2014 0.0209 0.0209 0.0191 0.0205 83,100 -0.00(-1.91%)
Sep 25, 2014 0.0209 0.0209 0.0209 0.0209 28,200 +0.00(+1.95%)
Sep 24, 2014 0.0215 0.0215 0.0200 0.0205 102,500 -0.00(-1.91%)
Sep 23, 2014 0.0200 0.0209 0.0177 0.0209 242,778 +0.00(+4.50%)
Sep 22, 2014 0.0211 0.0250 0.0190 0.0200 489,372 -0.00(-14.16%)
Sep 19, 2014 0.0201 0.0233 0.0200 0.0233 126,122 -0.00(-4.12%)
Sep 18, 2014 0.0214 0.0260 0.0200 0.0243 463,261 +0.00(+2.10%)
Sep 17, 2014 0.0199 0.0250 0.0176 0.0238 390,774 +0.01(+36.00%)
Sep 16, 2014 0.0175 0.0175 0.0167 0.0175 286,710 +0.00(+0.00%)
Sep 15, 2014 0.0182 0.0182 0.0131 0.0175 1,762,626 +0.00(+16.67%)
Sep 12, 2014 0.0180 0.0180 0.0125 0.0150 2,466,873 -0.00(-14.29%)
Sep 11, 2014 0.0205 0.0205 0.0175 0.0175 774,231 -0.00(-15.87%)
Sep 10, 2014 0.0210 0.0220 0.0168 0.0208 1,541,649 +0.00(+1.46%)
Sep 09, 2014 0.0270 0.0270 0.0195 0.0205 1,639,813 -0.01(-20.85%)
Sep 08, 2014 0.0255 0.0310 0.0240 0.0259 1,428,022 -0.00(-9.12%)
Sep 05, 2014 0.0255 0.0255 0.0255 0.0285 461,039 +0.01(+23.38%)
Sep 04, 2014 0.0217 0.0285 0.0175 0.0231 1,283,110 +0.00(+5.48%)
Sep 03, 2014 0.0204 0.0229 0.0170 0.0219 1,591,140 -0.00(-10.61%)
Sep 02, 2014 0.0250 0.0280 0.0203 0.0245 1,161,317 -0.00(-13.73%)
Aug 29, 2014 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Aug 28, 2014 0.0294 0.0294 0.0251 0.0290 425,530 +0.00(+15.54%)
Aug 27, 2014 0.0300 0.0300 0.0251 0.0251 960,153 -0.00(-16.33%)
Aug 26, 2014 0.0290 0.0310 0.0283 0.0300 1,131,502 +0.00(+12.78%)
Aug 25, 2014 0.0310 0.0320 0.0253 0.0266 875,925 -0.00(-11.33%)
Aug 22, 2014 0.0350 0.0398 0.0235 0.0300 1,475,183 -0.01(-23.08%)
Aug 21, 2014 0.0400 0.0400 0.0350 0.0390 418,188 -0.00(-2.50%)
Aug 20, 2014 0.0476 0.0476 0.0380 0.0400 401,557 -0.01(-17.70%)
Aug 19, 2014 0.0560 0.0569 0.0451 0.0486 352,478 -0.00(-8.47%)
Aug 18, 2014 0.0574 0.0574 0.0531 0.0531 105,381 -0.00(-5.18%)
Aug 15, 2014 0.0580 0.0580 0.0540 0.0560 71,060 +0.00(+1.82%)
Aug 14, 2014 0.0508 0.0600 0.0505 0.0550 361,500 +0.00(+0.00%)
Aug 13, 2014 0.0585 0.0585 0.0502 0.0550 563,016 -0.00(-6.30%)
Aug 12, 2014 0.0600 0.0600 0.0522 0.0587 102,175 +0.01(+10.75%)
Aug 11, 2014 0.0495 0.0609 0.0427 0.0530 458,017 +0.00(+7.07%)
Aug 08, 2014 0.0484 0.0495 0.0440 0.0495 44,625 +0.00(+2.06%)
Aug 07, 2014 0.0500 0.0500 0.0450 0.0485 29,194 +0.00(+3.19%)
Aug 06, 2014 0.0443 0.0479 0.0440 0.0470 205,817 -0.00(-2.08%)
Aug 05, 2014 0.0489 0.0489 0.0470 0.0480 14,370 -0.00(-1.64%)
Aug 04, 2014 0.0490 0.0490 0.0470 0.0488 79,799 +0.00(+1.88%)
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.