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 31, 2015 0.0027 0.0027 0.0024 0.0024 828,479 +0.00(+0.00%)
Mar 30, 2015 0.0026 0.0026 0.0024 0.0024 2,754,500 -0.00(-10.45%)
Mar 27, 2015 0.0028 0.0030 0.0020 0.0027 3,514,739 -0.00(-4.29%)
Mar 26, 2015 0.0028 0.0033 0.0028 0.0028 2,914,084 -0.00(-1.06%)
Mar 25, 2015 0.0030 0.0034 0.0028 0.0028 2,799,174 -0.00(-5.67%)
Mar 24, 2015 0.0033 0.0033 0.0029 0.0030 2,727,844 -0.00(-9.09%)
Mar 23, 2015 0.0033 0.0035 0.0033 0.0033 3,318,067 +0.00(+0.00%)
Mar 20, 2015 0.0037 0.0037 0.0030 0.0033 1,869,000 -0.00(-10.81%)
Mar 19, 2015 0.0032 0.0037 0.0031 0.0037 1,184,095 -0.00(-2.63%)
Mar 18, 2015 0.0038 0.0038 0.0030 0.0038 12,880,176 +0.00(+2.70%)
Mar 17, 2015 0.0037 0.0040 0.0036 0.0037 1,036,800 -0.00(-11.90%)
Mar 16, 2015 0.0040 0.0045 0.0039 0.0042 3,801,740 +0.00(+5.00%)
Mar 13, 2015 0.0038 0.0050 0.0038 0.0040 1,116,851 +0.00(+14.29%)
Mar 12, 2015 0.0038 0.0038 0.0034 0.0035 643,060 -0.00(-7.89%)
Mar 11, 2015 0.0038 0.0046 0.0034 0.0038 1,620,414 +0.00(+0.00%)
Mar 10, 2015 0.0045 0.0045 0.0032 0.0038 2,145,922 -0.00(-7.32%)
Mar 09, 2015 0.0048 0.0048 0.0041 0.0041 1,214,750 -0.00(-14.58%)
Mar 06, 2015 0.0053 0.0053 0.0045 0.0048 829,000 -0.00(-4.00%)
Mar 05, 2015 0.0054 0.0055 0.0045 0.0050 2,476,269 -0.00(-7.41%)
Mar 04, 2015 0.0055 0.0041 0.0054 4,326,456 +0.00(+8.00%)
Mar 03, 2015 0.0048 0.0048 0.0050 1,861,000 +0.00(+4.17%)
Mar 02, 2015 0.0052 0.0053 0.0045 0.0048 4,905,718 +0.00(+0.00%)
Feb 27, 2015 0.0050 0.0050 0.0042 0.0048 6,221,736 -0.00(-4.00%)
Feb 26, 2015 0.0060 0.0060 0.0050 0.0050 1,498,560 -0.00(-13.79%)
Feb 25, 2015 0.0080 0.0085 0.0041 0.0058 20,309,164 -0.00(-26.58%)
Feb 24, 2015 0.0080 0.0083 0.0075 0.0079 3,572,490 +0.00(+1.28%)
Feb 23, 2015 0.0100 0.0100 0.0078 0.0078 2,302,618 -0.00(-8.24%)
Feb 20, 2015 0.0074 0.0085 0.0068 0.0085 2,675,267 +0.00(+25.00%)
Feb 19, 2015 0.0057 0.0075 0.0055 0.0068 2,193,118 +0.00(+19.30%)
Feb 18, 2015 0.0053 0.0058 0.0052 0.0057 961,000 -0.00(-3.39%)
Feb 17, 2015 0.0064 0.0064 0.0052 0.0059 3,228,339 -0.00(-1.67%)
Feb 13, 2015 0.0060 0.0060 0.0060 0 -0.00(-18.92%)
Feb 12, 2015 0.0075 0.0075 0.0067 0.0074 110,052 -0.00(-2.37%)
Feb 11, 2015 0.0083 0.0083 0.0073 0.0076 272,303 +0.00(+1.07%)
Feb 10, 2015 0.0075 0.0075 0.0075 0.0075 99,000 +0.00(+0.00%)
Feb 09, 2015 0.0078 0.0078 0.0075 0.0075 130,000 +0.00(+0.00%)
Feb 06, 2015 0.0080 0.0080 0.0075 0.0075 119,639 -0.00(-6.25%)
Feb 05, 2015 0.0083 0.0083 0.0076 0.0080 158,000 -0.00(-8.05%)
Feb 04, 2015 0.0080 0.0087 0.0080 0.0087 180,000 +0.00(+14.47%)
Feb 03, 2015 0.0083 0.0083 0.0075 0.0076 111,725 -0.00(-8.43%)
Feb 02, 2015 0.0083 0.0084 0.0083 0.0083 385,000 -0.00(-5.68%)
Jan 30, 2015 0.0082 0.0088 0.0082 0.0088 286,000 -0.00(-1.12%)
Jan 29, 2015 0.0090 0.0090 0.0083 0.0089 132,141 -0.00(-1.11%)
Jan 28, 2015 0.0090 0.0091 0.0090 0.0090 119,765 +0.00(+0.00%)
Jan 27, 2015 0.0088 0.0100 0.0085 0.0090 480,042 +0.00(+0.45%)
Jan 26, 2015 0.0095 0.0095 0.0081 0.0090 102,348 -0.00(-5.68%)
Jan 23, 2015 0.0089 0.0095 0.0088 0.0095 131,000 +0.00(+6.74%)
Jan 22, 2015 0.0096 0.0096 0.0089 0.0089 89,500 -0.00(-10.10%)
Jan 21, 2015 0.0099 0.0099 0.0099 0.0099 12,500 +0.00(+0.00%)
Jan 20, 2015 0.0085 0.0099 0.0085 0.0099 271,200 +0.00(+6.45%)
Jan 16, 2015 0.0093 0.0093 0.0093 0 -0.00(-1.06%)
Jan 15, 2015 0.0094 0.0094 0.0094 0.0094 30,000 +0.00(+9.30%)
Jan 14, 2015 0.0086 0.0086 0.0086 0.0086 100 -0.00(-8.51%)
Jan 13, 2015 0.0094 0 +0.00(+2.17%)
Jan 12, 2015 0.0089 0.0092 0.0089 0.0092 68,280 +0.00(+8.24%)
Jan 09, 2015 0.0095 0.0095 0.0085 0.0085 276,976 -0.00(-12.37%)
Jan 08, 2015 0.0095 0.0097 0.0095 0.0097 41,875 +0.00(+0.00%)
Jan 07, 2015 0.0095 0.0097 0.0092 0.0097 115,309 +0.00(+2.11%)
Jan 06, 2015 0.0088 0.0095 0.0088 0.0095 150,000 +0.00(+6.74%)
Jan 05, 2015 0.0086 0.0095 0.0086 0.0089 140,784 -0.00(-1.11%)
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.