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, 2019 0.0200 0.0204 0.0193 0.0193 424,980 -0.00(-3.50%)
Feb 27, 2019 0.0198 0.0200 0.0190 0.0200 498,458 +0.00(+1.52%)
Feb 26, 2019 0.0183 0.0198 0.0183 0.0197 992,803 +0.00(+6.49%)
Feb 25, 2019 0.0199 0.0199 0.0181 0.0185 2,788,872 -0.00(-7.04%)
Feb 22, 2019 0.0200 0.0200 0.0180 0.0199 3,000,000 +0.00(+0.51%)
Feb 21, 2019 0.0200 0.0209 0.0185 0.0198 1,218,948 +0.00(+7.03%)
Feb 20, 2019 0.0208 0.0208 0.0180 0.0185 1,814,382 -0.00(-11.06%)
Feb 19, 2019 0.0210 0.0225 0.0198 0.0208 3,424,855 -0.00(-1.42%)
Feb 15, 2019 0.0229 0.0229 0.0206 0.0211 766,300 -0.00(-4.09%)
Feb 14, 2019 0.0237 0.0237 0.0202 0.0220 975,305 -0.00(-5.98%)
Feb 13, 2019 0.0259 0.0259 0.0230 0.0234 1,176,240 -0.00(-6.40%)
Feb 12, 2019 0.0260 0.0260 0.0240 0.0250 556,697 +0.00(+0.00%)
Feb 11, 2019 0.0232 0.0260 0.0232 0.0250 516,368 +0.00(+4.17%)
Feb 08, 2019 0.0249 0.0259 0.0230 0.0240 1,821,800 -0.00(-1.23%)
Feb 07, 2019 0.0237 0.0249 0.0218 0.0243 1,559,200 +0.00(+9.95%)
Feb 06, 2019 0.0205 0.0224 0.0205 0.0221 710,768 +0.00(+7.80%)
Feb 05, 2019 0.0240 0.0240 0.0195 0.0205 2,643,534 -0.00(-8.48%)
Feb 04, 2019 0.0230 0.0250 0.0210 0.0224 1,244,840 -0.00(-4.68%)
Feb 01, 2019 0.0245 0.0253 0.0220 0.0235 1,370,600 -0.00(-2.08%)
Jan 31, 2019 0.0255 0.0255 0.0230 0.0240 942,729 -0.00(-5.88%)
Jan 30, 2019 0.0250 0.0260 0.0232 0.0255 1,504,420 +0.00(+2.00%)
Jan 29, 2019 0.0270 0.0270 0.0240 0.0250 2,342,296 -0.00(-5.66%)
Jan 28, 2019 0.0285 0.0285 0.0260 0.0265 806,106 -0.00(-5.36%)
Jan 25, 2019 0.0261 0.0290 0.0261 0.0280 1,160,300 +0.00(+3.70%)
Jan 24, 2019 0.0298 0.0298 0.0265 0.0270 1,620,510 -0.00(-7.22%)
Jan 23, 2019 0.0315 0.0315 0.0271 0.0291 1,347,342 +0.00(+0.34%)
Jan 22, 2019 0.0270 0.0320 0.0270 0.0290 1,846,352 -0.00(-5.84%)
Jan 18, 2019 0.0325 0.0325 0.0268 0.0308 3,860,400 +0.00(+6.21%)
Jan 17, 2019 0.0295 0.0295 0.0276 0.0290 834,158 +0.00(+5.45%)
Jan 16, 2019 0.0291 0.0322 0.0270 0.0275 2,147,585 -0.00(-8.33%)
Jan 15, 2019 0.0370 0.0370 0.0268 0.0300 2,165,942 +0.00(+2.74%)
Jan 14, 2019 0.0284 0.0324 0.0250 0.0292 1,441,694 +0.00(+2.82%)
Jan 11, 2019 0.0286 0.0286 0.0270 0.0284 319,800 +0.00(+13.60%)
Jan 10, 2019 0.0309 0.0311 0.0242 0.0250 2,234,552 -0.00(-11.66%)
Jan 09, 2019 0.0310 0.0315 0.0265 0.0283 1,309,053 -0.00(-5.35%)
Jan 08, 2019 0.0315 0.0329 0.0250 0.0299 1,473,023 -0.00(-3.24%)
Jan 07, 2019 0.0305 0.0323 0.0281 0.0309 983,196 +0.00(+1.31%)
Jan 04, 2019 0.0320 0.0350 0.0288 0.0305 1,831,600 -0.00(-4.69%)
Jan 03, 2019 0.0296 0.0374 0.0296 0.0320 3,999,814 +0.00(+7.02%)
Jan 02, 2019 0.0333 0.0333 0.0255 0.0299 1,458,917 +0.00(+3.46%)
Dec 31, 2018 0.0197 0.0349 0.0197 0.0289 3,915,100 +0.01(+46.70%)
Dec 28, 2018 0.0145 0.0200 0.0145 0.0197 995,600 +0.00(+26.28%)
Dec 27, 2018 0.0159 0.0159 0.0136 0.0156 1,680,476 -0.00(-1.89%)
Dec 26, 2018 0.0136 0.0159 0.0130 0.0159 1,287,483 +0.00(+3.25%)
Dec 24, 2018 0.0170 0.0170 0.0131 0.0154 1,243,400 -0.00(-9.41%)
Dec 21, 2018 0.0190 0.0219 0.0138 0.0170 2,843,900 -0.00(-17.07%)
Dec 20, 2018 0.0193 0.0205 0.0170 0.0205 2,189,001 +0.00(+0.49%)
Dec 19, 2018 0.0226 0.0226 0.0200 0.0204 901,063 -0.00(-9.73%)
Dec 18, 2018 0.0280 0.0280 0.0201 0.0226 518,735 +0.00(+2.73%)
Dec 17, 2018 0.0200 0.0231 0.0172 0.0220 3,285,870 -0.00(-8.33%)
Dec 14, 2018 0.0266 0.0266 0.0238 0.0240 1,054,000 -0.00(-11.44%)
Dec 13, 2018 0.0270 0.0298 0.0269 0.0271 656,843 +0.00(+0.37%)
Dec 12, 2018 0.0288 0.0288 0.0266 0.0270 999,730 -0.00(-0.74%)
Dec 11, 2018 0.0290 0.0298 0.0255 0.0272 1,265,640 -0.00(-6.53%)
Dec 10, 2018 0.0330 0.0330 0.0270 0.0291 1,334,485 +0.00(+5.82%)
Dec 07, 2018 0.0300 0.0300 0.0250 0.0275 2,264,500 -0.00(-7.09%)
Dec 06, 2018 0.0300 0.0310 0.0270 0.0296 567,489 -0.00(-4.52%)
Dec 04, 2018 0.0300 0.0339 0.0270 0.0310 1,747,900 -0.00(-4.02%)
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.