Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Apr 28, 2017 0.0048 0.0052 0.0037 0.0050 11,312,276 -0.00(-3.85%)
Apr 27, 2017 0.0045 0.0052 0.0041 0.0052 2,248,585 +0.00(+10.64%)
Apr 26, 2017 0.0058 0.0058 0.0047 0.0047 3,324,269 -0.00(-17.50%)
Apr 25, 2017 0.0060 0.0060 0.0050 0.0057 5,094,811 +0.00(+7.49%)
Apr 24, 2017 0.0046 0.0053 0.0044 0.0053 2,149,027 +0.00(+15.22%)
Apr 21, 2017 0.0038 0.0049 0.0038 0.0046 1,237,388 +0.00(+3.37%)
Apr 20, 2017 0.0046 0.0046 0.0039 0.0044 2,271,336 -0.00(-11.00%)
Apr 19, 2017 0.0046 0.0050 0.0040 0.0050 3,451,837 +0.00(+0.00%)
Apr 18, 2017 0.0050 0.0060 0.0049 0.0050 1,475,453 +0.00(+0.00%)
Apr 17, 2017 0.0060 0.0062 0.0043 0.0050 4,689,860 -0.00(-12.28%)
Apr 13, 2017 0.0046 0.0057 0.0041 0.0057 7,336,695 +0.00(+23.91%)
Apr 12, 2017 0.0043 0.0048 0.0035 0.0046 4,639,734 +0.00(+6.98%)
Apr 11, 2017 0.0022 0.0043 0.0020 0.0043 3,516,621 +0.00(+95.45%)
Apr 10, 2017 0.0028 0.0029 0.0022 0.0022 1,719,186 -0.00(-33.33%)
Apr 07, 2017 0.0030 0.0033 0.0027 0.0033 2,204,713 +0.00(+0.00%)
Apr 06, 2017 0.0035 0.0035 0.0033 0.0033 920,146 +0.00(+0.00%)
Apr 05, 2017 0.0035 0.0038 0.0030 0.0033 3,231,485 -0.00(-4.26%)
Apr 04, 2017 0.0038 0.0038 0.0034 0.0034 1,951,937 -0.00(-4.25%)
Apr 03, 2017 0.0044 0.0044 0.0035 0.0036 2,348,878 -0.00(-20.70%)
Mar 31, 2017 0.0040 0.0055 0.0037 0.0045 1,280,911 +0.00(+5.58%)
Mar 30, 2017 0.0043 0.0043 0.0037 0.0043 460,500 -0.00(-2.27%)
Mar 29, 2017 0.0045 0.0045 0.0036 0.0044 1,905,425 +0.00(+0.00%)
Mar 28, 2017 0.0045 0.0047 0.0040 0.0044 3,321,649 +0.00(+8.11%)
Mar 27, 2017 0.0044 0.0044 0.0037 0.0041 3,020,785 -0.00(-7.50%)
Mar 24, 2017 0.0043 0.0046 0.0038 0.0044 2,667,080 +0.00(+7.92%)
Mar 23, 2017 0.0043 0.0046 0.0040 0.0041 2,345,707 -0.00(-11.37%)
Mar 22, 2017 0.0042 0.0047 0.0040 0.0046 1,429,675 -0.00(-4.17%)
Mar 21, 2017 0.0047 0.0051 0.0042 0.0048 1,689,312 +0.00(+0.00%)
Mar 20, 2017 0.0055 0.0055 0.0047 0.0048 411,000 -0.00(-7.69%)
Mar 17, 2017 0.0048 0.0052 0.0045 0.0052 1,941,072 +0.00(+8.33%)
Mar 16, 2017 0.0050 0.0050 0.0038 0.0048 4,355,880 -0.00(-4.00%)
Mar 15, 2017 0.0061 0.0061 0.0045 0.0050 4,530,720 -0.00(-16.67%)
Mar 14, 2017 0.0064 0.0065 0.0055 0.0060 4,503,838 -0.00(-4.76%)
Mar 13, 2017 0.0053 0.0065 0.0053 0.0063 4,601,530 +0.00(+18.87%)
Mar 10, 2017 0.0045 0.0056 0.0044 0.0053 3,267,977 +0.00(+12.77%)
Mar 09, 2017 0.0050 0.0050 0.0040 0.0047 1,676,467 -0.00(-6.00%)
Mar 08, 2017 0.0036 0.0055 0.0036 0.0050 4,040,371 +0.00(+21.95%)
Mar 07, 2017 0.0060 0.0060 0.0036 0.0041 9,876,540 -0.00(-31.67%)
Mar 06, 2017 0.0055 0.0060 0.0050 0.0060 2,039,371 +0.00(+9.09%)
Mar 03, 2017 0.0039 0.0055 0.0030 0.0055 9,189,221 +0.00(+41.03%)
Mar 02, 2017 0.0068 0.0070 0.0032 0.0039 19,065,802 -0.00(-41.79%)
Mar 01, 2017 0.0037 0.0073 0.0037 0.0067 35,558,320 +0.00(+81.08%)
Feb 28, 2017 0.0034 0.0037 0.0031 0.0037 5,830,685 +0.00(+8.82%)
Feb 27, 2017 0.0029 0.0034 0.0026 0.0034 1,780,641 +0.00(+9.68%)
Feb 24, 2017 0.0030 0.0033 0.0029 0.0031 1,808,862 +0.00(+3.33%)
Feb 23, 2017 0.0029 0.0032 0.0027 0.0030 2,129,962 +0.00(+3.56%)
Feb 22, 2017 0.0033 0.0033 0.0026 0.0029 539,400 -0.00(-0.10%)
Feb 21, 2017 0.0030 0.0030 0.0026 0.0029 1,348,402 -0.00(-3.33%)
Feb 17, 2017 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Feb 16, 2017 0.0026 0.0026 0.0020 0.0026 621,780 +0.00(+0.00%)
Feb 15, 2017 0.0026 0.0028 0.0025 0.0026 737,551 +0.00(+0.00%)
Feb 14, 2017 0.0022 0.0026 0.0018 0.0026 7,361,551 +0.00(+18.18%)
Feb 13, 2017 0.0026 0.0026 0.0019 0.0022 2,169,000 -0.00(-15.38%)
Feb 10, 2017 0.0026 0.0030 0.0020 0.0026 4,424,047 +0.00(+4.00%)
Feb 09, 2017 0.0030 0.0030 0.0025 0.0025 84,296 +0.00(+0.00%)
Feb 08, 2017 0.0030 0.0030 0.0020 0.0025 2,821,578 -0.00(-7.13%)
Feb 07, 2017 0.0030 0.0030 0.0022 0.0027 2,098,411 -0.00(-10.27%)
Feb 06, 2017 0.0033 0.0033 0.0030 0.0030 678,823 -0.00(-9.09%)
Feb 03, 2017 0.0025 0.0033 0.0025 0.0033 1,878,964 +0.00(+32.00%)
Feb 02, 2017 0.0038 0.0038 0.0022 0.0025 6,025,632 -0.00(-34.21%)
Feb 01, 2017 0.0041 0.0041 0.0024 0.0038 2,828,889 -0.00(-2.56%)
Jan 31, 2017 0.0041 0.0041 0.0035 0.0039 3,500,509 -0.00(-4.88%)
Jan 30, 2017 0.0036 0.0048 0.0035 0.0041 2,839,189 +0.00(+17.14%)
Jan 27, 2017 0.0034 0.0042 0.0034 0.0035 5,767,325 +0.00(+2.94%)
Jan 26, 2017 0.0032 0.0034 0.0025 0.0034 4,822,409 +0.00(+6.25%)
Jan 25, 2017 0.0029 0.0032 0.0021 0.0032 3,308,769 +0.00(+10.34%)
Jan 24, 2017 0.0021 0.0029 0.0018 0.0029 1,595,154 +0.00(+20.83%)
Jan 23, 2017 0.0025 0.0025 0.0015 0.0024 638,575 +0.00(+0.00%)
Jan 20, 2017 0.0027 0.0027 0.0023 0.0024 1,393,000 -0.00(-9.77%)
Jan 19, 2017 0.0024 0.0028 0.0020 0.0027 3,806,088 -0.00(-8.28%)
Jan 18, 2017 0.0022 0.0030 0.0022 0.0029 6,967,623 +0.00(+7.41%)
Jan 17, 2017 0.0017 0.0032 0.0011 0.0027 9,958,480 +0.00(+35.00%)
Jan 13, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 12, 2017 0.0018 0.0021 0.0016 0.0021 1,037,517 +0.00(+16.67%)
Jan 11, 2017 0.0016 0.0021 0.0016 0.0018 2,566,903 -0.00(-10.00%)
Jan 10, 2017 0.0016 0.0022 0.0016 0.0020 3,958,360 +0.00(+25.00%)
Jan 09, 2017 0.0011 0.0017 0.0011 0.0016 2,527,300 +0.00(+45.45%)
Jan 06, 2017 0.0014 0.0014 0.0009 0.0011 2,192,752 -0.00(-21.43%)
Jan 05, 2017 0.0009 0.0014 0.0009 0.0014 1,313,476 +0.00(+7.69%)
Jan 04, 2017 0.0011 0.0013 0.0011 0.0013 64,110 +0.00(+18.18%)
Jan 03, 2017 0.0008 0.0011 0.0008 0.0011 882,600 +0.00(+10.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Dec 29, 2016 0.0013 0.0013 0.0007 0.0011 898,222 -0.00(-8.33%)
Dec 28, 2016 0.0010 0.0013 0.0008 0.0012 2,663,643 +0.00(+33.33%)
Dec 27, 2016 0.0009 0.0010 0.0009 0.0009 194,866 -0.00(-10.00%)
Dec 23, 2016 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Dec 22, 2016 0.0007 0.0010 0.0007 0.0008 2,796,725 +0.00(+14.29%)
Dec 21, 2016 0.0005 0.0007 0.0005 0.0007 3,344,606 +0.00(+75.00%)
Dec 20, 2016 0.0005 0.0005 0.0004 0.0004 1,152,119 -0.00(-10.31%)
Dec 19, 2016 0.0004 0.0004 0.0004 0.0004 2,400 +0.00(+11.50%)
Dec 16, 2016 0.0005 0.0005 0.0004 0.0004 1,000,000 -0.00(-20.00%)
Dec 15, 2016 0.0006 0.0006 0.0005 0.0005 186,666 -0.00(-16.67%)
Dec 14, 2016 0.0006 0.0006 0.0006 0.0006 45,000 +0.00(+0.00%)
Dec 13, 2016 0.0005 0.0007 0.0005 0.0006 111,200 +0.00(+9.09%)
Dec 12, 2016 0.0006 0.0006 0.0005 0.0006 32,500 -0.00(-8.33%)
Dec 09, 2016 0.0004 0.0006 0.0004 0.0006 1,436,910 +0.00(+50.00%)
Dec 08, 2016 0.0005 0.0005 0.0004 0.0004 8,774,618 -0.00(-33.33%)
Dec 07, 2016 0.0006 0.0006 0.0005 0.0006 3,677,670 -0.00(-14.29%)
Dec 06, 2016 0.0006 0.0007 0.0006 0.0007 387,550 +0.00(+0.00%)
Dec 05, 2016 0.0007 0.0007 0.0006 0.0007 410,120 +0.00(+0.00%)
Dec 02, 2016 0.0007 0.0007 0.0007 0.0007 128,571 +0.00(+0.00%)
Dec 01, 2016 0.0007 0.0007 0.0007 0.0007 1,046,100 +0.00(+16.67%)
Nov 30, 2016 0.0008 0.0008 0.0006 0.0006 4,697,157 -0.00(-40.00%)
Nov 28, 2016 0.0010 0.0010 0.0010 0 +0.00(+4.82%)
Nov 25, 2016 0.0010 0.0010 0.0010 0.0010 10,000 -0.00(-4.60%)
Nov 23, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Nov 22, 2016 0.0009 0.0011 0.0009 0.0011 828,794 +0.00(+19.18%)
Nov 18, 2016 0.0009 0.0009 0.0009 0 +0.00(+15.37%)
Nov 17, 2016 0.0008 0.0008 0.0008 0.0008 1,520,000 -0.00(-20.00%)
Nov 16, 2016 0.0010 0.0010 0.0010 0.0010 445,000 +0.00(+25.00%)
Nov 15, 2016 0.0010 0.0011 0.0008 0.0008 1,908,500 -0.00(-20.00%)
Nov 14, 2016 0.0009 0.0010 0.0008 0.0010 638,831 +0.00(+11.11%)
Nov 11, 2016 0.0009 0.0009 0.0009 0.0009 1,100,000 +0.00(+12.50%)
Nov 10, 2016 0.0008 0.0009 0.0008 0.0008 1,106,184 +0.00(+0.00%)
Nov 09, 2016 0.0009 0.0009 0.0008 0.0008 1,630,522 -0.00(-11.11%)
Nov 08, 2016 0.0011 0.0013 0.0009 0.0009 4,824,061 -0.00(-18.18%)
Nov 07, 2016 0.0013 0.0015 0.0011 0.0011 3,124,600 -0.00(-15.38%)
Nov 04, 2016 0.0010 0.0015 0.0009 0.0013 22,132,900 +0.00(+62.50%)
Nov 03, 2016 0.0005 0.0010 0.0005 0.0008 17,864,500 +0.00(+100.00%)
Nov 02, 2016 0.0004 0.0004 0.0004 0.0004 772,556 +0.00(+0.00%)
Nov 01, 2016 0.0004 0.0004 0.0004 0.0004 470,000 +0.00(+0.00%)
Oct 31, 2016 0.0005 0.0005 0.0004 0.0004 7,460,000 -0.00(-20.00%)
Oct 28, 2016 0.0004 0.0009 0.0004 0.0005 41,875,596 +0.00(+66.11%)
Oct 27, 2016 0.0003 0.0003 0.0003 0.0003 20,100 -0.00(-24.75%)
Oct 25, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 24, 2016 0.0004 0.0004 0.0004 0.0004 1,422,375 +0.00(+100.00%)
Oct 21, 2016 0.0003 0.0003 0.0002 0.0002 1,371,819 -0.00(-50.00%)
Oct 20, 2016 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Oct 19, 2016 0.0002 0.0004 0.0002 0.0004 1,020,000 +0.00(+100.00%)
Oct 18, 2016 0.0002 0.0002 0.0002 0.0002 12,000 -0.00(-50.00%)
Oct 17, 2016 0.0003 0.0004 0.0003 0.0004 1,015,000 +0.00(+33.33%)
Oct 14, 2016 0.0003 0.0003 0.0003 0.0003 1,666,666 +0.00(+50.00%)
Oct 13, 2016 0.0002 0.0002 0.0002 0.0002 4,614,210 +0.00(+0.00%)
Oct 12, 2016 0.0002 0.0002 0.0002 0.0002 1,000 -0.00(-33.33%)
Oct 07, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 06, 2016 0.0006 0.0006 0.0003 0.0003 12,165,045 -0.00(-50.00%)
Oct 05, 2016 0.0004 0.0007 0.0004 0.0006 27,654,992 +0.00(+100.00%)
Oct 03, 2016 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 30, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 29, 2016 0.0005 0.0005 0.0004 0.0004 3,960 -0.00(-33.33%)
Sep 28, 2016 0.0006 0.0006 0.0006 0.0006 433,333 +0.00(+100.00%)
Sep 27, 2016 0.0003 0.0005 0.0003 0.0003 517,034 -0.00(-40.00%)
Sep 26, 2016 0.0004 0.0005 0.0004 0.0005 934,000 +0.00(+25.00%)
Sep 22, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Sep 21, 2016 0.0005 0.0005 0.0005 0.0005 105,000 +0.00(+25.00%)
Sep 20, 2016 0.0004 0.0004 0.0004 0.0004 5,000 -0.00(-20.00%)
Sep 19, 2016 0.0005 0.0005 0.0005 0.0005 544,150 +0.00(+0.00%)
Sep 16, 2016 0.0003 0.0005 0.0003 0.0005 2,160,299 +0.00(+66.67%)
Sep 15, 2016 0.0003 0.0003 0.0003 0.0003 108,000 +0.00(+0.00%)
Sep 13, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 12, 2016 0.0004 0.0004 0.0004 0.0004 150,000 +0.00(+33.33%)
Sep 09, 2016 0.0003 0.0003 0.0003 0.0003 4,200 +0.00(+0.00%)
Sep 08, 2016 0.0003 0.0003 0.0003 0.0003 103,000 +0.00(+0.00%)
Sep 06, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 30, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 29, 2016 0.0004 0.0004 0.0004 0.0004 300,000 +0.00(+33.33%)
Aug 26, 2016 0.0004 0.0004 0.0003 0.0003 1,125,000 +0.00(+0.00%)
Aug 25, 2016 0.0003 0.0003 0.0003 0.0003 34,438 -0.00(-25.00%)
Aug 24, 2016 0.0004 0.0004 0.0004 0.0004 170,000 +0.00(+33.33%)
Aug 19, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 18, 2016 0.0004 0.0004 0.0004 0.0004 224 +0.00(+33.33%)
Aug 15, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Aug 12, 2016 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+0.00%)
Aug 11, 2016 0.0004 0.0004 0.0004 0.0004 159,000 +0.00(+33.33%)
Aug 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 04, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 03, 2016 0.0004 0.0004 0.0003 0.0003 960,000 -0.00(-25.00%)
Aug 02, 2016 0.0004 0.0004 0.0004 0.0004 650,000 +0.00(+0.00%)
Jul 28, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 25, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 22, 2016 0.0003 0.0003 0.0003 0.0003 24,000 +0.00(+0.00%)
Jul 20, 2016 0.0003 0.0003 0.0003 0 -0.00(-3.23%)
Jul 19, 2016 0.0003 0.0003 0.0003 0.0003 780 +0.00(+3.33%)
Jul 13, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 12, 2016 0.0003 0.0003 0.0003 0.0003 83,309 +0.00(+0.00%)
Jul 11, 2016 0.0003 0.0003 0.0003 0.0003 3,000 +0.00(+0.00%)
Jul 07, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 05, 2016 0.0004 0.0004 0.0004 0.0004 3,400 +0.00(+33.33%)
Jun 29, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 28, 2016 0.0004 0.0004 0.0003 0.0003 272,000 +0.00(+0.00%)
Jun 22, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 21, 2016 0.0003 0.0003 0.0003 0.0003 1,200 -0.00(-25.00%)
Jun 20, 2016 0.0004 0.0004 0.0004 0.0004 350,000 +0.00(+33.33%)
Jun 16, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 14, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 13, 2016 0.0004 0.0004 0.0004 0.0004 1,650,026 +0.00(+0.00%)
Jun 10, 2016 0.0004 0.0004 0.0004 0.0004 375 +0.00(+33.33%)
Jun 09, 2016 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Jun 07, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 03, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 02, 2016 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Jun 01, 2016 0.0003 0.0004 0.0003 0.0004 1,285,100 +0.00(+0.00%)
May 25, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 24, 2016 0.0004 0.0004 0.0004 0.0004 12,100 +0.00(+0.00%)
May 23, 2016 0.0004 0.0004 0.0004 0.0004 100 +0.00(+0.00%)
May 20, 2016 0.0003 0.0004 0.0003 0.0004 1,350,027 +0.00(+33.33%)
May 19, 2016 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+0.00%)
May 18, 2016 0.0004 0.0004 0.0003 0.0003 38,500 +0.00(+0.00%)
May 17, 2016 0.0005 0.0005 0.0003 0.0003 313,300 -0.00(-40.00%)
May 16, 2016 0.0004 0.0005 0.0004 0.0005 13,400,040 +0.00(+25.00%)
May 13, 2016 0.0002 0.0004 0.0002 0.0004 3,139,235 +0.00(+100.00%)
May 12, 2016 0.0002 0.0002 0.0002 0.0002 960 +0.00(+0.00%)
May 11, 2016 0.0002 0.0002 0.0002 0.0002 330,000 -0.00(-33.33%)
May 10, 2016 0.0003 0.0003 0.0003 0.0003 930,000 +0.00(+0.00%)
May 09, 2016 0.0003 0.0003 0.0003 0.0003 21,500 +0.00(+0.00%)
May 06, 2016 0.0002 0.0004 0.0002 0.0003 1,295,000 +0.00(+0.00%)
May 05, 2016 0.0003 0.0003 0.0003 0.0003 92,328 +0.00(+50.00%)
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.