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 (%)
Apr 30, 2018 0.0390 0.0540 0.0379 0.0535 13,345,708 +0.02(+44.59%)
Apr 27, 2018 0.0378 0.0380 0.0350 0.0370 717,588 -0.00(-2.37%)
Apr 26, 2018 0.0380 0.0380 0.0345 0.0379 839,721 +0.00(+2.43%)
Apr 25, 2018 0.0335 0.0370 0.0335 0.0370 810,409 +0.00(+2.49%)
Apr 24, 2018 0.0370 0.0376 0.0345 0.0361 433,639 -0.00(-4.19%)
Apr 23, 2018 0.0380 0.0380 0.0326 0.0377 1,048,616 +0.00(+7.66%)
Apr 20, 2018 0.0348 0.0380 0.0340 0.0350 1,251,945 -0.00(-4.63%)
Apr 19, 2018 0.0380 0.0380 0.0350 0.0367 580,996 -0.00(-3.42%)
Apr 18, 2018 0.0365 0.0380 0.0340 0.0380 1,229,768 +0.00(+4.11%)
Apr 17, 2018 0.0385 0.0390 0.0340 0.0365 1,777,999 -0.00(-3.95%)
Apr 16, 2018 0.0338 0.0425 0.0315 0.0380 2,931,275 +0.00(+6.35%)
Apr 13, 2018 0.0319 0.0360 0.0291 0.0357 4,446,959 +0.00(+10.62%)
Apr 12, 2018 0.0352 0.0380 0.0300 0.0323 7,745,500 -0.00(-7.45%)
Apr 11, 2018 0.0390 0.0390 0.0330 0.0349 5,897,987 -0.00(-8.16%)
Apr 10, 2018 0.0410 0.0420 0.0343 0.0380 1,996,623 -0.00(-5.00%)
Apr 09, 2018 0.0415 0.0440 0.0370 0.0400 1,711,156 -0.00(-0.99%)
Apr 06, 2018 0.0430 0.0430 0.0380 0.0404 1,271,225 -0.00(-1.46%)
Apr 05, 2018 0.0370 0.0430 0.0340 0.0410 3,053,229 +0.00(+11.41%)
Apr 04, 2018 0.0329 0.0390 0.0329 0.0368 2,370,853 +0.00(+11.52%)
Apr 03, 2018 0.0338 0.0352 0.0329 0.0330 2,622,783 -0.00(-7.04%)
Apr 02, 2018 0.0390 0.0400 0.0300 0.0355 4,538,060 -0.00(-1.25%)
Mar 29, 2018 0.0360 0.0360 0.0360 0 +0.00(+9.94%)
Mar 28, 2018 0.0365 0.0381 0.0271 0.0327 15,065,507 -0.01(-14.17%)
Mar 27, 2018 0.0400 0.0429 0.0361 0.0381 3,799,781 -0.00(-3.05%)
Mar 26, 2018 0.0439 0.0440 0.0390 0.0393 5,953,139 -0.00(-6.43%)
Mar 23, 2018 0.0435 0.0450 0.0410 0.0420 4,692,505 +0.00(+0.48%)
Mar 22, 2018 0.0400 0.0424 0.0361 0.0418 2,185,812 +0.00(+4.76%)
Mar 21, 2018 0.0461 0.0480 0.0362 0.0399 8,712,062 -0.01(-13.45%)
Mar 20, 2018 0.0455 0.0488 0.0425 0.0461 11,820,409 +0.01(+17.90%)
Mar 19, 2018 0.0439 0.0450 0.0355 0.0391 10,693,669 -0.01(-12.72%)
Mar 16, 2018 0.0572 0.0593 0.0430 0.0448 13,821,719 -0.01(-23.29%)
Mar 15, 2018 0.0610 0.0639 0.0555 0.0584 3,298,926 -0.00(-3.15%)
Mar 14, 2018 0.0610 0.0619 0.0570 0.0603 5,849,007 -0.00(-1.15%)
Mar 13, 2018 0.0600 0.0610 0.0560 0.0610 2,764,749 +0.00(+3.39%)
Mar 12, 2018 0.0630 0.0649 0.0560 0.0590 6,074,869 -0.00(-0.34%)
Mar 09, 2018 0.0595 0.0620 0.0551 0.0592 5,566,328 +0.00(+0.34%)
Mar 08, 2018 0.0571 0.0669 0.0571 0.0590 20,027,434 +0.00(+4.80%)
Mar 07, 2018 0.0555 0.0570 0.0501 0.0563 7,974,123 +0.00(+6.63%)
Mar 06, 2018 0.0592 0.0595 0.0515 0.0528 9,119,545 -0.01(-9.00%)
Mar 05, 2018 0.0418 0.0598 0.0418 0.0580 26,179,428 +0.01(+33.38%)
Mar 02, 2018 0.0394 0.0456 0.0334 0.0435 10,694,251 +0.00(+9.02%)
Mar 01, 2018 0.0476 0.0550 0.0340 0.0399 28,530,764 -0.01(-19.88%)
Feb 28, 2018 0.0240 0.0498 0.0233 0.0498 46,346,256 +0.03(+116.52%)
Feb 27, 2018 0.0215 0.0240 0.0202 0.0230 2,438,439 +0.00(+6.98%)
Feb 26, 2018 0.0211 0.0230 0.0201 0.0215 3,289,773 +0.00(+4.88%)
Feb 23, 2018 0.0210 0.0210 0.0188 0.0205 3,072,687 -0.00(-2.38%)
Feb 22, 2018 0.0194 0.0210 0.0181 0.0210 2,806,744 +0.00(+4.48%)
Feb 21, 2018 0.0208 0.0223 0.0187 0.0201 1,864,989 -0.00(-3.37%)
Feb 20, 2018 0.0240 0.0250 0.0190 0.0208 4,323,878 -0.00(-4.15%)
Feb 16, 2018 0.0217 0.0217 0.0217 0 +0.00(+3.83%)
Feb 15, 2018 0.0250 0.0250 0.0161 0.0209 5,609,975 -0.00(-0.71%)
Feb 14, 2018 0.0170 0.0279 0.0151 0.0210 10,595,675 +0.00(+23.82%)
Feb 13, 2018 0.0170 0.0179 0.0151 0.0170 3,423,108 -0.00(-2.86%)
Feb 12, 2018 0.0200 0.0200 0.0161 0.0175 2,667,305 -0.00(-11.95%)
Feb 09, 2018 0.0211 0.0224 0.0181 0.0199 3,063,408 -0.00(-5.81%)
Feb 08, 2018 0.0225 0.0230 0.0199 0.0211 1,718,766 -0.00(-6.22%)
Feb 07, 2018 0.0249 0.0249 0.0200 0.0225 1,978,684 +0.00(+12.50%)
Feb 06, 2018 0.0195 0.0209 0.0176 0.0200 4,066,927 +0.00(+17.65%)
Feb 05, 2018 0.0180 0.0200 0.0140 0.0170 7,604,778 -0.00(-5.56%)
Feb 02, 2018 0.0245 0.0248 0.0172 0.0180 10,250,903 -0.01(-23.73%)
Feb 01, 2018 0.0234 0.0270 0.0210 0.0236 6,330,156 +0.00(+0.85%)
Jan 31, 2018 0.0215 0.0250 0.0206 0.0234 5,023,056 +0.00(+7.83%)
Jan 30, 2018 0.0279 0.0300 0.0201 0.0217 24,345,240 -0.01(-22.22%)
Jan 29, 2018 0.0174 0.0279 0.0170 0.0279 27,959,730 +0.01(+64.12%)
Jan 26, 2018 0.0159 0.0178 0.0140 0.0170 6,766,938 +0.00(+10.39%)
Jan 25, 2018 0.0164 0.0178 0.0132 0.0154 4,916,447 -0.00(-4.35%)
Jan 24, 2018 0.0158 0.0180 0.0150 0.0161 12,114,126 +0.00(+3.87%)
Jan 23, 2018 0.0130 0.0159 0.0130 0.0155 10,573,238 +0.00(+19.94%)
Jan 22, 2018 0.0099 0.0132 0.0095 0.0129 10,643,141 +0.00(+23.08%)
Jan 19, 2018 0.0093 0.0105 0.0093 0.0105 4,651,293 +0.00(+8.25%)
Jan 18, 2018 0.0098 0.0107 0.0093 0.0097 3,451,184 -0.00(-3.00%)
Jan 17, 2018 0.0103 0.0115 0.0095 0.0100 9,740,763 -0.00(-3.75%)
Jan 16, 2018 0.0114 0.0114 0.0093 0.0104 4,556,828 -0.00(-8.86%)
Jan 12, 2018 0.0114 0.0114 0.0114 0 -0.00(-7.22%)
Jan 11, 2018 0.0128 0.0128 0.0093 0.0123 18,622,020 -0.00(-0.11%)
Jan 10, 2018 0.0135 0.0135 0.0115 0.0123 4,143,733 -0.00(-1.60%)
Jan 09, 2018 0.0110 0.0135 0.0110 0.0125 3,362,321 +0.00(+3.31%)
Jan 08, 2018 0.0145 0.0147 0.0106 0.0121 7,812,316 -0.00(-10.37%)
Jan 05, 2018 0.0103 0.0149 0.0091 0.0135 16,362,032 +0.00(+28.57%)
Jan 04, 2018 0.0120 0.0143 0.0090 0.0105 22,616,182 -0.00(-26.57%)
Jan 03, 2018 0.0150 0.0169 0.0100 0.0143 28,239,410 -0.00(-7.14%)
Jan 02, 2018 0.0214 0.0214 0.0149 0.0154 23,910,064 -0.00(-18.90%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.00(+7.90%)
Dec 28, 2017 0.0158 0.0220 0.0145 0.0176 13,703,121 +0.00(+5.39%)
Dec 27, 2017 0.0187 0.0225 0.0142 0.0167 38,689,908 -0.00(-0.56%)
Dec 26, 2017 0.0098 0.0179 0.0088 0.0168 41,839,348 +0.01(+90.84%)
Dec 22, 2017 0.0045 0.0104 0.0045 0.0088 49,709,116 +0.00(+104.65%)
Dec 21, 2017 0.0037 0.0055 0.0035 0.0043 19,506,704 +0.00(+13.16%)
Dec 20, 2017 0.0035 0.0039 0.0025 0.0038 6,304,536 +0.00(+46.15%)
Dec 19, 2017 0.0029 0.0032 0.0026 0.0026 1,292,971 -0.00(-10.34%)
Dec 18, 2017 0.0030 0.0032 0.0025 0.0029 2,596,889 -0.00(-3.33%)
Dec 15, 2017 0.0032 0.0032 0.0021 0.0030 1,555,781 -0.00(-6.25%)
Dec 14, 2017 0.0028 0.0033 0.0026 0.0032 1,213,213 +0.00(+28.00%)
Dec 13, 2017 0.0030 0.0033 0.0020 0.0025 4,162,550 -0.00(-3.85%)
Dec 12, 2017 0.0032 0.0034 0.0026 0.0026 1,101,033 -0.00(-18.75%)
Dec 11, 2017 0.0031 0.0034 0.0030 0.0032 2,945,845 +0.00(+3.23%)
Dec 08, 2017 0.0028 0.0032 0.0023 0.0031 6,893,349 +0.00(+19.23%)
Dec 07, 2017 0.0025 0.0026 0.0020 0.0026 1,764,678 +0.00(+4.00%)
Dec 06, 2017 0.0019 0.0025 0.0019 0.0025 1,921,043 +0.00(+0.00%)
Dec 05, 2017 0.0022 0.0025 0.0019 0.0025 811,088 +0.00(+19.05%)
Dec 04, 2017 0.0022 0.0022 0.0017 0.0021 10,265,262 +0.00(+5.00%)
Dec 01, 2017 0.0023 0.0024 0.0020 0.0020 4,389,771 -0.00(-13.04%)
Nov 30, 2017 0.0026 0.0026 0.0018 0.0023 7,961,824 +0.00(+4.55%)
Nov 29, 2017 0.0025 0.0025 0.0020 0.0022 1,443,130 -0.00(-8.33%)
Nov 28, 2017 0.0022 0.0025 0.0021 0.0024 2,741,200 +0.00(+13.21%)
Nov 27, 2017 0.0023 0.0024 0.0020 0.0021 12,378,101 -0.00(-16.86%)
Nov 24, 2017 0.0025 0.0026 0.0024 0.0026 4,690,000 -0.00(-1.92%)
Nov 22, 2017 0.0025 0.0027 0.0025 0.0026 880,873 +0.00(+0.00%)
Nov 21, 2017 0.0026 0.0026 0.0026 0.0026 1,395,300 +0.00(+0.00%)
Nov 20, 2017 0.0026 0.0026 0.0022 0.0026 1,172,416 +0.00(+1.96%)
Nov 17, 2017 0.0026 0.0026 0.0026 0.0026 222,956 -0.00(-1.92%)
Nov 16, 2017 0.0028 0.0028 0.0024 0.0026 10,395,371 -0.00(-3.70%)
Nov 15, 2017 0.0027 0.0027 0.0025 0.0027 3,519,100 +0.00(+0.00%)
Nov 14, 2017 0.0027 0.0028 0.0025 0.0027 1,336,900 -0.00(-3.57%)
Nov 13, 2017 0.0029 0.0029 0.0025 0.0028 3,618,914 +0.00(+0.00%)
Nov 10, 2017 0.0025 0.0028 0.0024 0.0028 6,625,073 +0.00(+12.00%)
Nov 09, 2017 0.0029 0.0030 0.0025 0.0025 13,663,366 -0.00(-13.79%)
Nov 08, 2017 0.0035 0.0036 0.0029 0.0029 3,864,875 -0.00(-19.44%)
Nov 07, 2017 0.0037 0.0041 0.0030 0.0036 6,164,089 -0.00(-5.26%)
Nov 06, 2017 0.0035 0.0042 0.0035 0.0038 707,636 +0.00(+0.00%)
Nov 03, 2017 0.0041 0.0041 0.0035 0.0038 122,401 -0.00(-5.00%)
Nov 02, 2017 0.0038 0.0041 0.0038 0.0040 278,767 +0.00(+5.26%)
Nov 01, 2017 0.0040 0.0041 0.0032 0.0038 1,947,296 -0.00(-7.32%)
Oct 31, 2017 0.0038 0.0045 0.0037 0.0041 1,658,589 +0.00(+7.89%)
Oct 30, 2017 0.0037 0.0040 0.0033 0.0038 1,139,732 +0.00(+5.56%)
Oct 27, 2017 0.0037 0.0037 0.0031 0.0036 238,027 +0.00(+2.86%)
Oct 26, 2017 0.0037 0.0042 0.0035 0.0035 1,805,105 +0.00(+0.00%)
Oct 25, 2017 0.0035 0.0037 0.0035 0.0035 397,000 +0.00(+0.00%)
Oct 24, 2017 0.0037 0.0037 0.0035 0.0035 917,728 -0.00(-5.41%)
Oct 23, 2017 0.0042 0.0043 0.0033 0.0037 3,261,904 -0.00(-7.50%)
Oct 20, 2017 0.0040 0.0040 0.0036 0.0040 1,564,883 -0.00(-1.23%)
Oct 19, 2017 0.0037 0.0040 0.0036 0.0040 2,857,142 +0.00(+9.46%)
Oct 18, 2017 0.0036 0.0037 0.0032 0.0037 1,513,100 +0.00(+2.78%)
Oct 17, 2017 0.0036 0.0036 0.0031 0.0036 2,898,567 +0.00(+9.09%)
Oct 16, 2017 0.0034 0.0035 0.0032 0.0033 338,000 -0.00(-2.94%)
Oct 13, 2017 0.0034 0.0036 0.0030 0.0034 5,485,152 +0.00(+0.00%)
Oct 12, 2017 0.0028 0.0037 0.0026 0.0034 12,385,021 +0.00(+30.77%)
Oct 11, 2017 0.0025 0.0027 0.0022 0.0026 2,750,000 -0.00(-7.14%)
Oct 10, 2017 0.0024 0.0028 0.0024 0.0028 414,010 +0.00(+0.00%)
Oct 09, 2017 0.0028 0.0028 0.0025 0.0028 1,509,989 +0.00(+7.69%)
Oct 06, 2017 0.0025 0.0026 0.0025 0.0026 453,625 -0.00(-3.70%)
Oct 05, 2017 0.0027 0.0027 0.0027 0.0027 526,500 +0.00(+0.00%)
Oct 04, 2017 0.0027 0.0028 0.0025 0.0027 1,064,400 +0.00(+0.00%)
Oct 03, 2017 0.0030 0.0030 0.0027 0.0027 865,000 -0.00(-3.57%)
Oct 02, 2017 0.0028 0.0028 0.0028 0.0028 365,700 -0.00(-1.06%)
Sep 29, 2017 0.0028 0.0028 0.0028 0.0028 5,481 -0.00(-8.71%)
Sep 28, 2017 0.0030 0.0031 0.0030 0.0031 1,041,400 -0.00(-3.13%)
Sep 27, 2017 0.0027 0.0032 0.0027 0.0032 681,382 +0.00(+6.67%)
Sep 26, 2017 0.0029 0.0033 0.0029 0.0030 2,118,809 +0.00(+7.14%)
Sep 25, 2017 0.0028 0.0029 0.0028 0.0028 1,495,840 +0.00(+0.00%)
Sep 22, 2017 0.0027 0.0028 0.0027 0.0028 1,880,000 +0.00(+7.69%)
Sep 21, 2017 0.0026 0.0029 0.0026 0.0026 326,000 -0.00(-7.14%)
Sep 20, 2017 0.0028 0.0028 0.0024 0.0028 397,948 +0.00(+0.00%)
Sep 19, 2017 0.0024 0.0028 0.0024 0.0028 804,236 +0.00(+7.69%)
Sep 18, 2017 0.0026 0.0029 0.0024 0.0026 760,634 +0.00(+0.00%)
Sep 15, 2017 0.0025 0.0026 0.0023 0.0026 1,210,000 -0.00(-10.28%)
Sep 14, 2017 0.0027 0.0029 0.0020 0.0029 1,627,375 +0.00(+31.73%)
Sep 13, 2017 0.0027 0.0029 0.0022 0.0022 1,962,444 -0.00(-18.52%)
Sep 12, 2017 0.0028 0.0029 0.0022 0.0027 1,530,628 +0.00(+0.00%)
Sep 11, 2017 0.0026 0.0028 0.0020 0.0027 4,391,310 +0.00(+12.50%)
Sep 08, 2017 0.0028 0.0028 0.0024 0.0024 3,422,355 -0.00(-14.29%)
Sep 07, 2017 0.0033 0.0033 0.0026 0.0028 4,164,275 -0.00(-20.00%)
Sep 06, 2017 0.0038 0.0038 0.0031 0.0035 1,680,148 -0.00(-5.41%)
Sep 05, 2017 0.0035 0.0037 0.0035 0.0037 1,017,600 +0.00(+5.71%)
Sep 01, 2017 0.0035 0.0035 0.0035 0.0035 64,710 +0.00(+9.37%)
Aug 31, 2017 0.0039 0.0039 0.0030 0.0032 3,066,145 -0.00(-20.00%)
Aug 30, 2017 0.0038 0.0040 0.0033 0.0040 1,741,700 +0.00(+5.26%)
Aug 29, 2017 0.0037 0.0038 0.0036 0.0038 1,304,100 -0.00(-5.00%)
Aug 28, 2017 0.0040 0.0042 0.0036 0.0040 1,235,478 +0.00(+0.00%)
Aug 25, 2017 0.0042 0.0042 0.0040 0.0040 1,202,600 -0.00(-4.76%)
Aug 24, 2017 0.0040 0.0042 0.0038 0.0042 2,010,967 +0.00(+5.08%)
Aug 23, 2017 0.0038 0.0040 0.0036 0.0040 3,814,117 +0.00(+8.03%)
Aug 22, 2017 0.0040 0.0043 0.0036 0.0037 5,566,969 -0.00(-13.35%)
Aug 21, 2017 0.0041 0.0043 0.0040 0.0043 3,699,279 +0.00(+12.37%)
Aug 18, 2017 0.0041 0.0041 0.0038 0.0038 1,631,041 -0.00(-7.32%)
Aug 17, 2017 0.0042 0.0042 0.0038 0.0041 1,950,500 -0.00(-2.38%)
Aug 16, 2017 0.0040 0.0042 0.0035 0.0042 3,031,041 +0.00(+10.53%)
Aug 15, 2017 0.0039 0.0042 0.0036 0.0038 2,807,107 -0.00(-2.56%)
Aug 14, 2017 0.0041 0.0042 0.0038 0.0039 436,695 -0.00(-4.88%)
Aug 11, 2017 0.0042 0.0045 0.0036 0.0041 2,802,737 +0.00(+0.00%)
Aug 10, 2017 0.0044 0.0045 0.0038 0.0041 2,626,857 -0.00(-8.89%)
Aug 09, 2017 0.0033 0.0046 0.0030 0.0045 11,403,251 +0.00(+36.36%)
Aug 08, 2017 0.0032 0.0033 0.0030 0.0033 880,267 +0.00(+0.00%)
Aug 07, 2017 0.0030 0.0033 0.0030 0.0033 1,672,319 +0.00(+2.87%)
Aug 04, 2017 0.0031 0.0033 0.0030 0.0032 754,323 +0.00(+0.25%)
Aug 03, 2017 0.0031 0.0032 0.0026 0.0032 1,366,138 -0.00(-3.03%)
Aug 02, 2017 0.0032 0.0033 0.0029 0.0033 205,400 +0.00(+3.12%)
Aug 01, 2017 0.0030 0.0032 0.0027 0.0032 1,871,563 +0.00(+6.67%)
Jul 31, 2017 0.0034 0.0034 0.0030 0.0030 1,266,067 -0.00(-11.76%)
Jul 28, 2017 0.0030 0.0034 0.0030 0.0034 2,164,000 +0.00(+3.03%)
Jul 27, 2017 0.0026 0.0033 0.0026 0.0033 3,017,978 +0.00(+17.86%)
Jul 26, 2017 0.0028 0.0035 0.0028 0.0028 1,019,884 -0.00(-15.15%)
Jul 25, 2017 0.0033 0.0034 0.0028 0.0033 4,804,519 +0.00(+10.00%)
Jul 24, 2017 0.0026 0.0035 0.0026 0.0030 1,805,335 +0.00(+0.00%)
Jul 21, 2017 0.0033 0.0035 0.0030 0.0030 3,137,955 -0.00(-4.76%)
Jul 20, 2017 0.0036 0.0036 0.0029 0.0032 3,152,025 -0.00(-10.00%)
Jul 19, 2017 0.0031 0.0036 0.0028 0.0035 6,498,291 +0.00(+14.75%)
Jul 18, 2017 0.0035 0.0035 0.0030 0.0031 1,910,316 -0.00(-7.58%)
Jul 17, 2017 0.0030 0.0035 0.0026 0.0033 6,172,367 +0.00(+13.79%)
Jul 14, 2017 0.0028 0.0030 0.0025 0.0029 5,737,713 +0.00(+3.57%)
Jul 13, 2017 0.0024 0.0030 0.0021 0.0028 6,425,391 +0.00(+40.00%)
Jul 12, 2017 0.0023 0.0023 0.0020 0.0020 1,564,000 -0.00(-13.04%)
Jul 11, 2017 0.0017 0.0023 0.0017 0.0023 1,652,184 +0.00(+15.00%)
Jul 10, 2017 0.0018 0.0025 0.0018 0.0020 1,590,100 -0.00(-13.04%)
Jul 07, 2017 0.0022 0.0023 0.0020 0.0023 1,558,543 -0.00(-8.00%)
Jul 06, 2017 0.0023 0.0025 0.0017 0.0025 5,940,175 +0.00(+8.70%)
Jul 05, 2017 0.0018 0.0025 0.0018 0.0023 1,090,534 -0.00(-8.00%)
Jul 03, 2017 0.0025 0.0025 0.0019 0.0025 4,672,155 +0.00(+8.70%)
Jun 30, 2017 0.0030 0.0023 0.0023 2,406,122 +0.00(+0.00%)
Jun 29, 2017 0.0016 0.0027 0.0016 0.0023 14,679,259 +0.00(+15.00%)
Jun 28, 2017 0.0020 0.0021 0.0016 0.0020 7,345,579 +0.00(+0.00%)
Jun 27, 2017 0.0015 0.0020 0.0015 0.0020 33,700 +0.00(+5.26%)
Jun 26, 2017 0.0018 0.0020 0.0018 0.0019 1,893,500 +0.00(+5.56%)
Jun 23, 2017 0.0018 0.0022 0.0014 0.0018 8,456,864 -0.00(-5.26%)
Jun 22, 2017 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Jun 21, 2017 0.0021 0.0022 0.0016 0.0019 2,030,436 -0.00(-13.64%)
Jun 20, 2017 0.0015 0.0022 0.0013 0.0022 9,920,598 +0.00(+46.67%)
Jun 19, 2017 0.0015 0.0015 0.0015 0.0015 155,000 -0.00(-6.02%)
Jun 16, 2017 0.0016 0.0016 0.0012 0.0016 2,685,100 -0.00(-0.25%)
Jun 15, 2017 0.0013 0.0016 0.0012 0.0016 4,767,000 +0.00(+24.03%)
Jun 14, 2017 0.0013 0.0019 0.0011 0.0013 26,018,790 -0.00(-14.00%)
Jun 13, 2017 0.0017 0.0021 0.0013 0.0015 3,550,000 +0.00(+15.38%)
Jun 12, 2017 0.0021 0.0021 0.0013 0.0013 8,448,014 -0.00(-27.78%)
Jun 09, 2017 0.0019 0.0021 0.0017 0.0018 1,187,200 +0.00(+12.50%)
Jun 08, 2017 0.0021 0.0021 0.0016 0.0016 4,077,522 -0.00(-17.10%)
Jun 07, 2017 0.0022 0.0022 0.0018 0.0019 2,285,300 -0.00(-3.50%)
Jun 06, 2017 0.0021 0.0021 0.0018 0.0020 4,647,417 -0.00(-4.76%)
Jun 05, 2017 0.0025 0.0025 0.0019 0.0021 8,933,215 -0.00(-16.00%)
Jun 02, 2017 0.0030 0.0030 0.0021 0.0025 9,157,276 -0.00(-16.67%)
Jun 01, 2017 0.0032 0.0032 0.0021 0.0030 24,655,960 +0.00(+7.14%)
May 31, 2017 0.0025 0.0032 0.0025 0.0028 1,091,483 -0.00(-6.67%)
May 30, 2017 0.0031 0.0033 0.0030 0.0030 151,100 +0.00(+0.00%)
May 26, 2017 0.0028 0.0033 0.0028 0.0030 1,205,689 +0.00(+0.00%)
May 25, 2017 0.0034 0.0034 0.0028 0.0030 125,000 -0.00(-7.69%)
May 24, 2017 0.0028 0.0032 0.0028 0.0032 81,000 +0.00(+16.07%)
May 23, 2017 0.0030 0.0030 0.0028 0.0028 741,510 -0.00(-6.67%)
May 22, 2017 0.0034 0.0034 0.0030 0.0030 4,986,498 -0.00(-11.76%)
May 19, 2017 0.0032 0.0034 0.0029 0.0034 2,310,000 +0.00(+13.33%)
May 18, 2017 0.0032 0.0032 0.0030 0.0030 310,000 -0.00(-6.25%)
May 17, 2017 0.0032 0.0033 0.0032 0.0032 225,300 -0.00(-5.74%)
May 16, 2017 0.0032 0.0035 0.0027 0.0034 2,388,876 +0.00(+9.52%)
May 15, 2017 0.0035 0.0036 0.0031 0.0031 3,262,713 +0.00(+3.33%)
May 12, 2017 0.0037 0.0037 0.0030 0.0030 1,269,175 -0.00(-5.57%)
May 11, 2017 0.0031 0.0035 0.0028 0.0032 638,130 +0.00(+5.65%)
May 10, 2017 0.0033 0.0033 0.0022 0.0030 5,185,951 -0.00(-22.90%)
May 09, 2017 0.0040 0.0042 0.0030 0.0039 1,330,820 -0.00(-9.30%)
May 08, 2017 0.0040 0.0046 0.0036 0.0043 189,000 +0.00(+7.50%)
May 05, 2017 0.0042 0.0042 0.0036 0.0040 1,220,398 -0.00(-2.44%)
May 04, 2017 0.0040 0.0044 0.0036 0.0041 682,322 +0.00(+2.50%)
May 03, 2017 0.0048 0.0048 0.0040 0.0040 3,157,497 -0.00(-14.89%)
May 02, 2017 0.0045 0.0047 0.0040 0.0047 845,297 -0.00(-4.08%)
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.