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 (%)
Feb 28, 2013 0.0680 0.0749 0.0661 0.0743 87,050 -0.00(-0.93%)
Feb 27, 2013 0.0655 0.0750 0.0655 0.0750 84,500 +0.00(+3.16%)
Feb 26, 2013 0.0739 0.0739 0.0700 0.0727 206,815 +0.00(+2.83%)
Feb 22, 2013 0.0750 0.0800 0.0704 0.0707 66,281 -0.01(-10.51%)
Feb 21, 2013 0.0860 0.0860 0.0701 0.0790 142,900 +0.00(+1.28%)
Feb 20, 2013 0.0900 0.0900 0.0655 0.0780 274,523 +0.00(+4.00%)
Feb 19, 2013 0.0651 0.0750 0.0650 0.0750 169,854 +0.01(+15.21%)
Feb 15, 2013 0.0670 0.0720 0.0650 0.0651 250,200 -0.01(-10.21%)
Feb 14, 2013 0.0720 0.0770 0.0651 0.0725 201,638 -0.00(-5.84%)
Feb 13, 2013 0.0720 0.0800 0.0666 0.0770 375,235 -0.00(-3.75%)
Feb 12, 2013 0.0800 0.0840 0.0670 0.0800 676,803 +0.00(+0.00%)
Feb 11, 2013 0.0850 0.0900 0.0760 0.0800 1,408,440 -0.01(-8.57%)
Feb 08, 2013 0.1110 0.1130 0.0810 0.0875 2,616,098 -0.01(-12.50%)
Feb 07, 2013 0.1340 0.1370 0.0900 0.1000 2,995,792 -0.02(-15.25%)
Feb 06, 2013 0.1000 0.1200 0.0920 0.1180 1,839,503 +0.01(+8.26%)
Feb 04, 2013 0.1080 0.1090 0.0900 0.1090 356,649 +0.00(+3.81%)
Feb 01, 2013 0.1050 0.1080 0.0950 0.1050 218,213 +0.00(+0.00%)
Jan 31, 2013 0.1125 0.1125 0.1000 0.1050 155,616 -0.01(-6.67%)
Jan 30, 2013 0.1100 0.1150 0.1100 0.1125 30,043 +0.00(+2.27%)
Jan 29, 2013 0.1160 0.1200 0.1100 0.1100 368,214 -0.01(-8.33%)
Jan 28, 2013 0.1120 0.1200 0.1120 0.1200 248,048 +0.01(+7.14%)
Jan 25, 2013 0.1050 0.1190 0.1050 0.1120 81,370 +0.00(+1.82%)
Jan 24, 2013 0.1100 0.1150 0.0950 0.1100 557,612 +0.00(+3.77%)
Jan 23, 2013 0.1150 0.1250 0.1050 0.1060 284,890 -0.02(-16.54%)
Jan 22, 2013 0.1160 0.1270 0.1040 0.1270 263,690 -0.00(-2.31%)
Jan 18, 2013 0.1420 0.1420 0.1200 0.1300 266,708 -0.01(-7.80%)
Jan 17, 2013 0.1440 0.1480 0.1200 0.1410 460,801 +0.00(+3.68%)
Jan 16, 2013 0.1500 0.1500 0.1300 0.1360 395,086 -0.00(-2.86%)
Jan 15, 2013 0.1325 0.1520 0.1150 0.1400 1,324,249 +0.01(+3.70%)
Jan 14, 2013 0.1400 0.1400 0.1130 0.1350 620,210 +0.01(+6.30%)
Jan 12, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.00(+0.00%)
Jan 11, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.02(+14.41%)
Jan 10, 2013 0.1340 0.1400 0.1020 0.1110 1,586,395 -0.03(-20.71%)
Jan 09, 2013 0.1770 0.1770 0.1320 0.1400 3,392,760 -0.03(-18.60%)
Jan 08, 2013 0.1510 0.1850 0.1510 0.1720 3,290,921 +0.02(+16.22%)
Jan 07, 2013 0.1800 0.1800 0.1450 0.1480 2,346,338 -0.03(-16.38%)
Jan 04, 2013 0.2000 0.2050 0.1720 0.1770 2,236,599 -0.02(-9.74%)
Jan 03, 2013 0.2380 0.2400 0.1800 0.1961 2,882,841 -0.03(-14.74%)
Jan 02, 2013 0.2376 0.2430 0.2290 0.2300 410,702 +0.00(+0.44%)
Dec 31, 2012 0.2300 0.2430 0.2250 0.2290 1,009,908 -0.00(-0.43%)
Dec 28, 2012 0.2201 0.2440 0.2070 0.2300 685,503 +0.02(+11.65%)
Dec 27, 2012 0.2400 0.2400 0.1911 0.2060 2,026,271 -0.03(-12.34%)
Dec 26, 2012 0.2590 0.2590 0.2150 0.2350 988,329 -0.02(-6.00%)
Dec 24, 2012 0.2440 0.2600 0.2210 0.2500 677,522 +0.01(+5.93%)
Dec 21, 2012 0.2705 0.2795 0.1950 0.2360 2,762,737 -0.05(-16.31%)
Dec 20, 2012 0.2540 0.2940 0.2320 0.2820 2,905,378 +0.05(+22.61%)
Dec 19, 2012 0.2095 0.2500 0.1910 0.2300 1,399,739 +0.02(+12.14%)
Dec 18, 2012 0.2000 0.2200 0.1831 0.2051 1,821,381 -0.01(-4.16%)
Dec 17, 2012 0.2740 0.3200 0.1151 0.2140 4,586,219 -0.03(-13.36%)
Dec 14, 2012 0.1800 0.3150 0.1800 0.2470 8,133,782 +0.07(+41.14%)
Dec 13, 2012 0.1250 0.1800 0.1250 0.1750 3,703,223 +0.05(+45.83%)
Dec 12, 2012 0.1150 0.1300 0.1080 0.1200 1,682,961 +0.01(+14.29%)
Dec 11, 2012 0.1035 0.1140 0.0800 0.1050 1,634,847 +0.01(+10.41%)
Dec 10, 2012 0.0895 0.1100 0.0800 0.0951 1,836,091 +0.02(+24.97%)
Dec 07, 2012 0.1550 0.1690 0.0760 0.0761 6,915,527 -0.07(-49.60%)
Dec 06, 2012 0.1200 0.2200 0.0900 0.1510 12,912,534 +0.01(+7.86%)
Dec 05, 2012 0.1550 0.1650 0.0700 0.1400 3,313,580 +0.01(+4.01%)
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.