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 (%)
Nov 29, 2013 0.0387 0.0387 0.0300 0.0340 1,534,595 -0.01(-15.00%)
Nov 27, 2013 0.0450 0.0450 0.0370 0.0400 429,535 -0.00(-6.98%)
Nov 26, 2013 0.0370 0.0450 0.0350 0.0430 572,249 +0.01(+19.44%)
Nov 25, 2013 0.0375 0.0415 0.0360 0.0360 306,563 -0.00(-4.00%)
Nov 22, 2013 0.0399 0.0399 0.0365 0.0375 285,827 -0.00(-5.06%)
Nov 21, 2013 0.0450 0.0450 0.0370 0.0395 484,285 -0.01(-12.22%)
Nov 20, 2013 0.0380 0.0450 0.0350 0.0450 383,512 +0.01(+21.62%)
Nov 19, 2013 0.0400 0.0400 0.0365 0.0370 413,100 -0.00(-7.50%)
Nov 18, 2013 0.0450 0.0450 0.0350 0.0400 370,045 -0.00(-11.11%)
Nov 15, 2013 0.0390 0.0450 0.0350 0.0450 1,046,099 +0.01(+13.92%)
Nov 14, 2013 0.0315 0.0395 0.0301 0.0395 575,500 +0.01(+23.82%)
Nov 12, 2013 0.0305 0.0348 0.0300 0.0319 449,800 -0.00(-6.18%)
Nov 11, 2013 0.0350 0.0375 0.0301 0.0340 435,520 -0.00(-2.86%)
Nov 08, 2013 0.0350 0.0350 0.0195 0.0350 2,007,581 -0.00(-6.67%)
Nov 07, 2013 0.0399 0.0399 0.0330 0.0375 280,059 +0.00(+4.17%)
Nov 06, 2013 0.0370 0.0381 0.0350 0.0360 1,039,305 -0.00(-0.28%)
Nov 05, 2013 0.0380 0.0420 0.0339 0.0361 1,050,983 -0.00(-3.73%)
Nov 04, 2013 0.0260 0.0480 0.0240 0.0375 3,386,734 +0.01(+56.25%)
Nov 01, 2013 0.0220 0.0240 0.0181 0.0240 2,825,616 +0.00(+4.35%)
Oct 31, 2013 0.0270 0.0275 0.0210 0.0230 1,339,240 -0.01(-20.69%)
Oct 30, 2013 0.0295 0.0295 0.0240 0.0290 560,001 -0.00(-2.68%)
Oct 29, 2013 0.0250 0.0298 0.0219 0.0298 686,999 +0.01(+41.90%)
Oct 28, 2013 0.0204 0.0265 0.0201 0.0210 1,219,816 -0.00(-12.86%)
Oct 25, 2013 0.0220 0.0274 0.0200 0.0241 1,026,600 -0.00(-10.74%)
Oct 24, 2013 0.0305 0.0320 0.0220 0.0270 1,323,400 -0.00(-11.48%)
Oct 23, 2013 0.0361 0.0379 0.0305 0.0305 151,043 -0.01(-15.51%)
Oct 22, 2013 0.0400 0.0400 0.0361 0.0361 90,873 -0.00(-9.52%)
Oct 21, 2013 0.0381 0.0450 0.0260 0.0399 1,112,649 -0.00(-2.68%)
Oct 18, 2013 0.0413 0.0413 0.0387 0.0410 85,448 -0.00(-0.73%)
Oct 17, 2013 0.0419 0.0419 0.0409 0.0413 185,489 -0.00(-1.43%)
Oct 16, 2013 0.0405 0.0440 0.0390 0.0419 494,010 +0.00(+3.20%)
Oct 15, 2013 0.0500 0.0500 0.0400 0.0406 422,426 -0.00(-5.36%)
Oct 14, 2013 0.0430 0.0430 0.0391 0.0429 268,945 +0.00(+7.25%)
Oct 11, 2013 0.0390 0.0430 0.0390 0.0400 217,770 +0.00(+14.29%)
Oct 10, 2013 0.0430 0.0430 0.0350 0.0350 280,091 -0.01(-16.67%)
Oct 09, 2013 0.0300 0.0450 0.0300 0.0420 606,444 +0.01(+35.48%)
Oct 08, 2013 0.0320 0.0340 0.0300 0.0310 858,701 +0.00(+0.00%)
Oct 07, 2013 0.0350 0.0390 0.0310 0.0310 331,820 -0.00(-8.01%)
Oct 04, 2013 0.0400 0.0400 0.0337 0.0337 363,000 -0.01(-15.75%)
Oct 03, 2013 0.0450 0.0450 0.0380 0.0400 601,685 -0.00(-11.11%)
Oct 02, 2013 0.0450 0.0475 0.0380 0.0450 1,093,431 +0.00(+7.14%)
Oct 01, 2013 0.0385 0.0440 0.0350 0.0420 1,021,539 +0.01(+40.00%)
Sep 27, 2013 0.0199 0.0300 0.0180 0.0300 1,690,656 +0.01(+50.75%)
Sep 26, 2013 0.0180 0.0200 0.0180 0.0199 447,093 +0.00(+10.56%)
Sep 25, 2013 0.0155 0.0200 0.0150 0.0180 3,287,290 +0.00(+20.00%)
Sep 24, 2013 0.0130 0.0157 0.0130 0.0150 694,867 +0.00(+0.00%)
Sep 23, 2013 0.0140 0.0160 0.0111 0.0150 211,276 +0.00(+0.00%)
Sep 20, 2013 0.0111 0.0160 0.0111 0.0150 344,504 +0.00(+15.38%)
Sep 19, 2013 0.0130 0.0130 0.0111 0.0130 76,750 -0.00(-3.70%)
Sep 18, 2013 0.0140 0.0140 0.0100 0.0135 154,000 -0.00(-6.90%)
Sep 17, 2013 0.0135 0.0145 0.0135 0.0145 128,000 +0.00(+3.57%)
Sep 16, 2013 0.0150 0.0150 0.0131 0.0140 123,600 -0.00(-6.67%)
Sep 13, 2013 0.0140 0.0160 0.0140 0.0150 438,600 +0.00(+7.14%)
Sep 12, 2013 0.0150 0.0160 0.0140 0.0140 237,469 -0.00(-12.50%)
Sep 11, 2013 0.0165 0.0165 0.0150 0.0160 599,529 -0.00(-3.03%)
Sep 10, 2013 0.0187 0.0187 0.0160 0.0165 504,269 -0.00(-11.29%)
Sep 09, 2013 0.0161 0.0189 0.0160 0.0186 498,569 +0.00(+12.73%)
Sep 06, 2013 0.0210 0.0210 0.0165 0.0165 503,982 +0.00(+3.13%)
Sep 05, 2013 0.0161 0.0161 0.0160 0.0160 93,000 +0.00(+1.91%)
Sep 04, 2013 0.0198 0.0198 0.0154 0.0157 186,983 -0.00(-20.71%)
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.