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 (%)
Mar 28, 2013 0.0661 0.0675 0.0650 0.0675 171,500 +0.00(+2.27%)
Mar 27, 2013 0.0666 0.0700 0.0660 0.0660 100,936 +0.00(+0.00%)
Mar 26, 2013 0.0720 0.0720 0.0650 0.0660 85,822 +0.00(+0.00%)
Mar 25, 2013 0.0650 0.0690 0.0650 0.0660 192,880 -0.00(-1.49%)
Mar 22, 2013 0.0651 0.0670 0.0650 0.0670 96,698 +0.00(+2.92%)
Mar 21, 2013 0.0667 0.0700 0.0650 0.0651 138,708 -0.00(-7.00%)
Mar 20, 2013 0.0699 0.0700 0.0667 0.0700 60,400 +0.00(+0.00%)
Mar 19, 2013 0.0660 0.0740 0.0660 0.0700 167,642 +0.00(+0.14%)
Mar 18, 2013 0.0651 0.0699 0.0651 0.0699 95,856 +0.00(+0.00%)
Mar 15, 2013 0.0700 0.0720 0.0651 0.0699 139,773 +0.00(+1.30%)
Mar 14, 2013 0.0718 0.0718 0.0690 0.0690 46,320 -0.00(-3.90%)
Mar 13, 2013 0.0795 0.0795 0.0655 0.0718 205,675 +0.00(+2.43%)
Mar 12, 2013 0.0651 0.0800 0.0651 0.0701 189,672 +0.00(+7.02%)
Mar 11, 2013 0.0660 0.0720 0.0655 0.0655 160,667 +0.00(+0.46%)
Mar 08, 2013 0.0620 0.0740 0.0620 0.0652 429,428 +0.00(+0.31%)
Mar 07, 2013 0.0650 0.0689 0.0650 0.0650 77,261 +0.00(+0.00%)
Mar 06, 2013 0.0749 0.0749 0.0650 0.0650 138,614 -0.01(-12.75%)
Mar 05, 2013 0.0660 0.0780 0.0660 0.0745 59,126 -0.00(-0.67%)
Mar 04, 2013 0.0719 0.0750 0.0650 0.0750 51,201 +0.00(+7.14%)
Mar 01, 2013 0.0671 0.0720 0.0650 0.0700 275,300 -0.00(-5.79%)
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%)
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.