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, 2014 0.1270 0.1348 0.1200 0.1300 0 +0.00(+0.78%)
Feb 27, 2014 0.1275 0.1300 0.1190 0.1290 425,688 +0.00(+3.20%)
Feb 26, 2014 0.1400 0.1400 0.1170 0.1250 755,209 -0.01(-8.76%)
Feb 25, 2014 0.1300 0.1410 0.1280 0.1370 1,082,688 +0.01(+5.38%)
Feb 24, 2014 0.1190 0.1300 0.1100 0.1300 1,106,111 +0.01(+13.04%)
Feb 21, 2014 0.1100 0.1180 0.1070 0.1150 0 +0.01(+8.49%)
Feb 20, 2014 0.1250 0.1250 0.1050 0.1060 885,564 -0.02(-15.20%)
Feb 19, 2014 0.1385 0.1400 0.1000 0.1250 825,699 -0.01(-5.66%)
Feb 18, 2014 0.0990 0.1400 0.0950 0.1325 3,642,802 +0.04(+36.60%)
Feb 14, 2014 0.0970 0.0970 0.0970 0 +0.01(+6.36%)
Feb 13, 2014 0.0885 0.0975 0.0843 0.0912 242,838 +0.00(+4.83%)
Feb 12, 2014 0.0845 0.0910 0.0840 0.0870 487,958 -0.00(-3.33%)
Feb 11, 2014 0.1130 0.1140 0.0815 0.0900 851,700 -0.02(-20.35%)
Feb 10, 2014 0.1000 0.1150 0.1000 0.1130 1,204,739 +0.01(+14.72%)
Feb 07, 2014 0.0955 0.1000 0.0870 0.0985 0 +0.00(+4.23%)
Feb 06, 2014 0.0830 0.0945 0.0785 0.0945 914,015 +0.01(+13.86%)
Feb 05, 2014 0.1190 0.1190 0.0800 0.0830 2,229,507 -0.03(-24.55%)
Feb 04, 2014 0.0760 0.1140 0.0730 0.1100 4,675,026 +0.04(+64.18%)
Feb 03, 2014 0.0405 0.0700 0.0400 0.0670 6,048,365 +0.03(+65.84%)
Jan 31, 2014 0.0350 0.0405 0.0340 0.0404 0 +0.01(+15.76%)
Jan 30, 2014 0.0430 0.0430 0.0349 0.0349 264,947 -0.00(-7.92%)
Jan 29, 2014 0.0344 0.0379 0.0325 0.0379 272,358 +0.00(+10.50%)
Jan 28, 2014 0.0344 0.0344 0.0315 0.0343 116,400 +0.00(+2.39%)
Jan 27, 2014 0.0344 0.0344 0.0309 0.0335 455,611 -0.00(-1.76%)
Jan 24, 2014 0.0315 0.0343 0.0300 0.0341 0 +0.00(+6.56%)
Jan 23, 2014 0.0340 0.0349 0.0310 0.0320 216,980 -0.00(-2.14%)
Jan 22, 2014 0.0316 0.0349 0.0300 0.0327 161,000 -0.00(-2.39%)
Jan 21, 2014 0.0336 0.0369 0.0313 0.0335 313,770 -0.00(-0.30%)
Jan 17, 2014 0.0336 0.0336 0.0336 0 -0.00(-4.00%)
Jan 16, 2014 0.0398 0.0398 0.0312 0.0350 52,477 +0.00(+0.00%)
Jan 15, 2014 0.0304 0.0350 0.0300 0.0350 243,395 +0.00(+14.75%)
Jan 14, 2014 0.0340 0.0340 0.0305 0.0305 136,172 -0.00(-10.29%)
Jan 13, 2014 0.0351 0.0351 0.0296 0.0340 38,500 -0.00(-2.86%)
Jan 10, 2014 0.0363 0.0380 0.0350 0.0350 48,900 -0.00(-3.58%)
Jan 09, 2014 0.0360 0.0400 0.0360 0.0363 869,522 -0.00(-1.89%)
Jan 08, 2014 0.0400 0.0400 0.0356 0.0370 138,040 +0.00(+0.00%)
Jan 07, 2014 0.0400 0.0400 0.0351 0.0370 196,425 -0.00(-7.50%)
Jan 06, 2014 0.0330 0.0400 0.0328 0.0400 377,730 +0.01(+35.59%)
Jan 03, 2014 0.0287 0.0350 0.0287 0.0295 0 +0.00(+9.26%)
Jan 02, 2014 0.0287 0.0287 0.0251 0.0270 245,293 +0.00(+0.00%)
Dec 31, 2013 0.0270 0.0270 0.0270 0 -0.00(-5.92%)
Dec 30, 2013 0.0288 0.0288 0.0265 0.0287 140,960 -0.00(-0.69%)
Dec 27, 2013 0.0260 0.0289 0.0250 0.0289 193,330 +0.00(+15.14%)
Dec 26, 2013 0.0285 0.0290 0.0251 0.0251 95,500 -0.00(-11.93%)
Dec 24, 2013 0.0275 0.0285 0.0275 0.0285 17,400 +0.00(+6.74%)
Dec 23, 2013 0.0286 0.0298 0.0261 0.0267 74,300 -0.00(-7.93%)
Dec 20, 2013 0.0290 0.0295 0.0270 0.0290 0 +0.00(+0.00%)
Dec 19, 2013 0.0285 0.0300 0.0270 0.0290 218,900 +0.00(+7.41%)
Dec 18, 2013 0.0300 0.0319 0.0270 0.0270 303,467 -0.01(-15.63%)
Dec 17, 2013 0.0300 0.0324 0.0300 0.0320 104,605 -0.00(-0.31%)
Dec 16, 2013 0.0275 0.0321 0.0230 0.0321 767,100 +0.00(+16.73%)
Dec 13, 2013 0.0280 0.0290 0.0270 0.0275 0 -0.00(-1.79%)
Dec 12, 2013 0.0290 0.0304 0.0280 0.0280 1,423,306 -0.00(-2.78%)
Dec 11, 2013 0.0300 0.0350 0.0288 0.0288 876,442 -0.00(-7.10%)
Dec 10, 2013 0.0330 0.0359 0.0290 0.0310 244,370 -0.00(-6.06%)
Dec 09, 2013 0.0320 0.0359 0.0320 0.0330 190,233 -0.00(-10.33%)
Dec 06, 2013 0.0400 0.0400 0.0320 0.0368 1,548,972 +0.00(+2.22%)
Dec 05, 2013 0.0370 0.0400 0.0360 0.0360 332,989 -0.00(-8.40%)
Dec 04, 2013 0.0365 0.0409 0.0347 0.0393 369,758 -0.00(-3.68%)
Dec 03, 2013 0.0344 0.0408 0.0320 0.0408 303,720 +0.01(+18.60%)
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.