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 30, 2022 0.0051 0.0051 0.0047 0.0049 1,046,041 -0.00(-5.77%)
Nov 29, 2022 0.0057 0.0057 0.0050 0.0052 207,788 -0.00(-1.89%)
Nov 28, 2022 0.0050 0.0053 0.0050 0.0053 239,934 +0.00(+0.00%)
Nov 25, 2022 0.0050 0.0054 0.0049 0.0053 1,100,500 +0.00(+8.16%)
Nov 23, 2022 0.0054 0.0054 0.0049 0.0049 1,071,412 -0.00(-12.50%)
Nov 22, 2022 0.0054 0.0057 0.0054 0.0056 416,134 +0.00(+1.82%)
Nov 21, 2022 0.0055 0.0055 0.0050 0.0055 233,570 +0.00(+0.00%)
Nov 18, 2022 0.0055 0.0055 0.0050 0.0055 251,575 -0.00(-1.79%)
Nov 17, 2022 0.0047 0.0057 0.0047 0.0056 800,529 +0.00(+12.00%)
Nov 16, 2022 0.0056 0.0057 0.0049 0.0050 1,792,135 -0.00(-10.71%)
Nov 15, 2022 0.0053 0.0056 0.0053 0.0056 1,995,275 +0.00(+9.80%)
Nov 14, 2022 0.0055 0.0056 0.0050 0.0051 1,592,900 -0.00(-8.93%)
Nov 11, 2022 0.0056 0.0056 0.0054 0.0056 82,600 +0.00(+1.82%)
Nov 10, 2022 0.0053 0.0055 0.0053 0.0055 208,002 +0.00(+1.85%)
Nov 09, 2022 0.0054 0.0054 0.0050 0.0054 1,056,660 -0.00(-3.57%)
Nov 08, 2022 0.0057 0.0057 0.0053 0.0056 79,000 -0.00(-1.75%)
Nov 07, 2022 0.0057 0.0057 0.0057 0.0057 1,003,200 +0.00(+0.00%)
Nov 04, 2022 0.0058 0.0058 0.0056 0.0057 669,691 +0.00(+1.79%)
Nov 03, 2022 0.0058 0.0058 0.0056 0.0056 109,600 -0.00(-1.75%)
Nov 02, 2022 0.0057 0.0058 0.0057 0.0057 148,000 -0.00(-1.72%)
Nov 01, 2022 0.0055 0.0058 0.0054 0.0058 1,676,146 +0.00(+11.54%)
Oct 31, 2022 0.0055 0.0055 0.0052 0.0052 589,632 -0.00(-5.45%)
Oct 28, 2022 0.0052 0.0057 0.0052 0.0055 1,723,000 +0.00(+1.85%)
Oct 27, 2022 0.0050 0.0054 0.0049 0.0054 1,478,525 +0.00(+1.89%)
Oct 26, 2022 0.0054 0.0055 0.0049 0.0053 764,060 -0.00(-1.85%)
Oct 25, 2022 0.0054 0.0055 0.0051 0.0054 208,488 -0.00(-3.57%)
Oct 24, 2022 0.0053 0.0056 0.0050 0.0056 1,123,967 +0.00(+0.00%)
Oct 21, 2022 0.0056 0.0056 0.0051 0.0056 130,192 +0.00(+0.00%)
Oct 20, 2022 0.0051 0.0056 0.0051 0.0056 464,206 +0.00(+1.82%)
Oct 19, 2022 0.0056 0.0056 0.0053 0.0055 704,876 +0.00(+1.85%)
Oct 18, 2022 0.0050 0.0056 0.0050 0.0054 1,454,058 -0.00(-3.57%)
Oct 17, 2022 0.0055 0.0056 0.0050 0.0056 1,067,687 +0.00(+1.82%)
Oct 14, 2022 0.0053 0.0055 0.0049 0.0055 420,000 +0.00(+0.00%)
Oct 13, 2022 0.0054 0.0055 0.0050 0.0055 1,264,812 +0.00(+1.85%)
Oct 12, 2022 0.0055 0.0055 0.0046 0.0054 2,036,145 -0.00(-6.90%)
Oct 11, 2022 0.0050 0.0058 0.0050 0.0058 255,123 +0.00(+11.54%)
Oct 10, 2022 0.0057 0.0058 0.0052 0.0052 744,986 -0.00(-5.45%)
Oct 07, 2022 0.0055 0.0060 0.0051 0.0055 937,635 +0.00(+0.00%)
Oct 06, 2022 0.0054 0.0060 0.0051 0.0055 1,740,451 +0.00(+7.84%)
Oct 05, 2022 0.0054 0.0054 0.0049 0.0051 1,629,055 -0.00(-3.77%)
Oct 04, 2022 0.0054 0.0054 0.0052 0.0053 842,237 +0.00(+8.16%)
Oct 03, 2022 0.0048 0.0049 0.0043 0.0049 1,596,784 +0.00(+8.89%)
Sep 30, 2022 0.0047 0.0048 0.0045 0.0045 256,700 -0.00(-4.26%)
Sep 29, 2022 0.0050 0.0055 0.0043 0.0047 2,731,075 -0.00(-11.32%)
Sep 28, 2022 0.0049 0.0055 0.0047 0.0053 1,378,033 +0.00(+8.16%)
Sep 27, 2022 0.0049 0.0049 0.0046 0.0049 1,585,220 -0.00(-5.77%)
Sep 26, 2022 0.0051 0.0052 0.0046 0.0052 2,101,221 +0.00(+1.96%)
Sep 23, 2022 0.0055 0.0055 0.0050 0.0051 685,555 +0.00(+2.00%)
Sep 22, 2022 0.0054 0.0056 0.0049 0.0050 1,361,780 -0.00(-12.28%)
Sep 21, 2022 0.0059 0.0059 0.0049 0.0057 1,437,802 -0.00(-3.39%)
Sep 20, 2022 0.0055 0.0059 0.0055 0.0059 195,600 +0.00(+7.27%)
Sep 19, 2022 0.0051 0.0057 0.0051 0.0055 1,561,051 -0.00(-3.51%)
Sep 16, 2022 0.0056 0.0059 0.0051 0.0057 2,124,875 +0.00(+0.00%)
Sep 15, 2022 0.0052 0.0057 0.0050 0.0057 1,502,082 +0.00(+5.56%)
Sep 14, 2022 0.0059 0.0059 0.0051 0.0054 1,075,205 -0.00(-1.82%)
Sep 13, 2022 0.0059 0.0059 0.0052 0.0055 1,231,987 -0.00(-5.17%)
Sep 12, 2022 0.0064 0.0064 0.0051 0.0058 1,658,730 -0.00(-9.38%)
Sep 09, 2022 0.0060 0.0065 0.0054 0.0064 2,097,367 +0.00(+8.47%)
Sep 08, 2022 0.0056 0.0065 0.0050 0.0059 1,342,101 +0.00(+5.36%)
Sep 07, 2022 0.0054 0.0063 0.0053 0.0056 3,346,528 +0.00(+7.69%)
Sep 06, 2022 0.0050 0.0055 0.0049 0.0052 2,008,364 +0.00(+0.00%)
Sep 02, 2022 0.0052 0.0052 0.0043 0.0052 1,179,979 +0.00(+4.00%)
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.