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 30, 2020 0.0040 0.0042 0.0039 0.0042 1,323,809 +0.00(+0.00%)
Apr 29, 2020 0.0038 0.0042 0.0037 0.0042 1,901,044 +0.00(+7.69%)
Apr 28, 2020 0.0040 0.0040 0.0039 0.0039 614,786 +0.00(+2.63%)
Apr 27, 2020 0.0040 0.0040 0.0037 0.0038 790,078 -0.00(-7.32%)
Apr 24, 2020 0.0041 0.0041 0.0037 0.0041 692,000 +0.00(+2.50%)
Apr 23, 2020 0.0040 0.0040 0.0039 0.0040 392,950 +0.00(+0.00%)
Apr 22, 2020 0.0040 0.0040 0.0038 0.0040 298,209 +0.00(+5.26%)
Apr 21, 2020 0.0037 0.0041 0.0037 0.0038 973,722 -0.00(-2.56%)
Apr 20, 2020 0.0040 0.0041 0.0037 0.0039 1,411,415 -0.00(-7.14%)
Apr 17, 2020 0.0045 0.0045 0.0040 0.0042 474,100 -0.00(-2.33%)
Apr 16, 2020 0.0044 0.0045 0.0040 0.0043 528,101 -0.00(-2.27%)
Apr 15, 2020 0.0040 0.0044 0.0039 0.0044 1,756,759 +0.00(+10.00%)
Apr 14, 2020 0.0041 0.0041 0.0037 0.0040 781,518 -0.00(-2.44%)
Apr 13, 2020 0.0039 0.0041 0.0039 0.0041 1,384,881 +0.00(+2.50%)
Apr 09, 2020 0.0036 0.0041 0.0036 0.0040 1,673,900 +0.00(+5.26%)
Apr 08, 2020 0.0036 0.0039 0.0036 0.0038 74,999 +0.00(+0.00%)
Apr 07, 2020 0.0036 0.0040 0.0036 0.0038 213,062 -0.00(-2.56%)
Apr 06, 2020 0.0037 0.0040 0.0036 0.0039 854,666 +0.00(+5.41%)
Apr 03, 2020 0.0039 0.0039 0.0036 0.0037 171,900 -0.00(-2.63%)
Apr 02, 2020 0.0041 0.0041 0.0035 0.0038 1,160,453 -0.00(-5.00%)
Apr 01, 2020 0.0040 0.0040 0.0040 0.0040 613,984 +0.00(+0.00%)
Mar 31, 2020 0.0040 0.0043 0.0040 0.0040 328,146 -0.00(-2.44%)
Mar 30, 2020 0.0040 0.0043 0.0039 0.0041 114,614 -0.00(-4.65%)
Mar 27, 2020 0.0043 0.0043 0.0039 0.0043 202,900 +0.00(+2.38%)
Mar 26, 2020 0.0039 0.0043 0.0039 0.0042 197,129 +0.00(+0.00%)
Mar 25, 2020 0.0040 0.0044 0.0039 0.0042 140,714 -0.00(-4.55%)
Mar 24, 2020 0.0041 0.0044 0.0039 0.0044 1,015,064 +0.00(+4.76%)
Mar 23, 2020 0.0035 0.0044 0.0035 0.0042 942,884 +0.00(+20.00%)
Mar 20, 2020 0.0034 0.0038 0.0031 0.0035 445,000 +0.00(+12.90%)
Mar 19, 2020 0.0031 0.0034 0.0030 0.0031 1,472,841 +0.00(+0.00%)
Mar 18, 2020 0.0040 0.0047 0.0031 0.0031 1,093,347 -0.00(-20.51%)
Mar 17, 2020 0.0031 0.0040 0.0031 0.0039 462,834 -0.00(-11.36%)
Mar 16, 2020 0.0047 0.0047 0.0031 0.0044 605,721 +0.00(+2.33%)
Mar 13, 2020 0.0045 0.0047 0.0040 0.0043 408,100 -0.00(-6.52%)
Mar 12, 2020 0.0040 0.0046 0.0040 0.0046 650,826 +0.00(+6.98%)
Mar 11, 2020 0.0042 0.0046 0.0042 0.0043 128,964 -0.00(-2.27%)
Mar 10, 2020 0.0040 0.0046 0.0038 0.0044 192,100 +0.00(+10.00%)
Mar 09, 2020 0.0040 0.0046 0.0025 0.0040 2,221,041 -0.00(-9.09%)
Mar 06, 2020 0.0048 0.0048 0.0040 0.0044 508,300 -0.00(-2.22%)
Mar 05, 2020 0.0044 0.0046 0.0040 0.0045 142,066 -0.00(-4.26%)
Mar 04, 2020 0.0048 0.0048 0.0040 0.0047 81,669 +0.00(+6.82%)
Mar 03, 2020 0.0044 0.0048 0.0038 0.0044 670,644 +0.00(+0.00%)
Mar 02, 2020 0.0050 0.0050 0.0036 0.0044 1,295,862 +0.00(+2.33%)
Feb 28, 2020 0.0050 0.0050 0.0036 0.0043 603,900 -0.00(-14.00%)
Feb 27, 2020 0.0032 0.0050 0.0032 0.0050 361,370 +0.00(+16.28%)
Feb 26, 2020 0.0043 0.0045 0.0039 0.0043 1,863,825 +0.00(+0.00%)
Feb 25, 2020 0.0055 0.0055 0.0021 0.0043 1,571,889 -0.00(-15.69%)
Feb 24, 2020 0.0050 0.0055 0.0043 0.0051 494,767 +0.00(+2.00%)
Feb 21, 2020 0.0042 0.0056 0.0039 0.0050 1,473,100 -0.00(-10.71%)
Feb 20, 2020 0.0056 0.0056 0.0048 0.0056 607,150 +0.00(+0.00%)
Feb 19, 2020 0.0056 0.0060 0.0045 0.0056 3,489,839 +0.00(+0.00%)
Feb 18, 2020 0.0065 0.0065 0.0056 0.0056 162,500 -0.00(-16.42%)
Feb 14, 2020 0.0057 0.0068 0.0057 0.0067 182,600 -0.00(-1.47%)
Feb 13, 2020 0.0046 0.0068 0.0046 0.0068 1,311,399 +0.00(+7.94%)
Feb 12, 2020 0.0066 0.0070 0.0059 0.0063 59,599 -0.00(-3.08%)
Feb 11, 2020 0.0070 0.0070 0.0061 0.0065 202,715 -0.00(-1.52%)
Feb 10, 2020 0.0062 0.0070 0.0062 0.0066 142,400 +0.00(+0.00%)
Feb 07, 2020 0.0066 0.0066 0.0061 0.0066 48,500 +0.00(+1.54%)
Feb 06, 2020 0.0061 0.0070 0.0061 0.0065 901,564 -0.00(-2.99%)
Feb 05, 2020 0.0070 0.0070 0.0061 0.0067 98,960 -0.00(-4.29%)
Feb 04, 2020 0.0058 0.0070 0.0058 0.0070 1,070,682 +0.00(+9.37%)
Feb 03, 2020 0.0070 0.0070 0.0057 0.0064 126,688 -0.00(-1.54%)
Jan 31, 2020 0.0060 0.0065 0.0056 0.0065 418,100 +0.00(+8.33%)
Jan 30, 2020 0.0063 0.0067 0.0060 0.0060 201,722 -0.00(-11.76%)
Jan 29, 2020 0.0074 0.0074 0.0068 0.0068 335,193 -0.00(-8.11%)
Jan 28, 2020 0.0074 0.0074 0.0068 0.0074 66,530 +0.00(+0.00%)
Jan 27, 2020 0.0070 0.0076 0.0067 0.0074 91,909 -0.00(-3.90%)
Jan 24, 2020 0.0075 0.0078 0.0062 0.0077 219,000 +0.00(+4.05%)
Jan 23, 2020 0.0057 0.0074 0.0056 0.0074 1,704,959 -0.00(-1.33%)
Jan 22, 2020 0.0065 0.0079 0.0056 0.0075 352,120 +0.00(+2.74%)
Jan 21, 2020 0.0076 0.0079 0.0073 0.0073 569,023 -0.00(-7.59%)
Jan 17, 2020 0.0074 0.0079 0.0073 0.0079 405,200 +0.00(+1.28%)
Jan 16, 2020 0.0077 0.0078 0.0073 0.0078 250,777 +0.00(+5.41%)
Jan 15, 2020 0.0070 0.0078 0.0060 0.0074 346,632 +0.00(+5.71%)
Jan 14, 2020 0.0060 0.0070 0.0060 0.0070 352,028 +0.00(+1.45%)
Jan 13, 2020 0.0074 0.0074 0.0060 0.0069 773,683 -0.00(-8.00%)
Jan 10, 2020 0.0074 0.0078 0.0070 0.0075 784,300 +0.00(+2.74%)
Jan 09, 2020 0.0073 0.0074 0.0072 0.0073 731,035 +0.00(+0.00%)
Jan 08, 2020 0.0079 0.0079 0.0070 0.0073 618,595 -0.00(-7.59%)
Jan 07, 2020 0.0079 0.0080 0.0072 0.0079 518,045 +0.00(+0.00%)
Jan 06, 2020 0.0069 0.0090 0.0060 0.0079 1,113,970 +0.00(+16.18%)
Jan 03, 2020 0.0069 0.0069 0.0056 0.0068 571,400 -0.00(-1.45%)
Jan 02, 2020 0.0058 0.0069 0.0054 0.0069 1,262,552 +0.00(+25.45%)
Dec 31, 2019 0.0052 0.0058 0.0052 0.0055 1,464,600 +0.00(+3.77%)
Dec 30, 2019 0.0055 0.0060 0.0052 0.0053 1,407,757 -0.00(-11.67%)
Dec 27, 2019 0.0060 0.0065 0.0054 0.0060 876,900 +0.00(+0.00%)
Dec 26, 2019 0.0051 0.0069 0.0051 0.0060 1,425,576 -0.00(-13.04%)
Dec 24, 2019 0.0064 0.0073 0.0060 0.0069 1,009,900 +0.00(+9.52%)
Dec 23, 2019 0.0064 0.0064 0.0060 0.0063 366,837 -0.00(-3.08%)
Dec 20, 2019 0.0060 0.0074 0.0060 0.0065 285,300 -0.00(-4.41%)
Dec 19, 2019 0.0060 0.0093 0.0055 0.0068 2,434,418 +0.00(+13.33%)
Dec 18, 2019 0.0047 0.0060 0.0046 0.0060 1,356,821 +0.00(+17.65%)
Dec 17, 2019 0.0060 0.0060 0.0051 0.0051 198,848 -0.00(-15.00%)
Dec 16, 2019 0.0060 0.0060 0.0050 0.0060 432,661 +0.00(+0.00%)
Dec 13, 2019 0.0054 0.0060 0.0053 0.0060 163,600 +0.00(+1.69%)
Dec 12, 2019 0.0060 0.0060 0.0051 0.0059 240,000 -0.00(-1.67%)
Dec 11, 2019 0.0058 0.0060 0.0057 0.0060 40,979 +0.00(+0.00%)
Dec 10, 2019 0.0056 0.0060 0.0041 0.0060 683,513 +0.00(+5.26%)
Dec 09, 2019 0.0056 0.0060 0.0044 0.0057 1,366,249 +0.00(+0.00%)
Dec 06, 2019 0.0056 0.0059 0.0056 0.0057 252,800 -0.00(-3.39%)
Dec 05, 2019 0.0061 0.0062 0.0058 0.0059 216,456 -0.00(-1.67%)
Dec 04, 2019 0.0055 0.0068 0.0050 0.0060 757,388 +0.00(+1.69%)
Dec 03, 2019 0.0065 0.0070 0.0048 0.0059 1,547,527 +0.00(+3.51%)
Dec 02, 2019 0.0046 0.0059 0.0045 0.0057 655,889 +0.00(+21.28%)
Nov 29, 2019 0.0049 0.0049 0.0045 0.0047 780,500 -0.00(-4.08%)
Nov 27, 2019 0.0048 0.0059 0.0045 0.0049 1,311,400 +0.00(+4.26%)
Nov 26, 2019 0.0040 0.0047 0.0040 0.0047 1,639,417 +0.00(+17.50%)
Nov 25, 2019 0.0042 0.0048 0.0036 0.0040 1,331,222 -0.00(-14.89%)
Nov 22, 2019 0.0039 0.0047 0.0035 0.0047 1,337,800 +0.00(+17.50%)
Nov 21, 2019 0.0043 0.0043 0.0038 0.0040 1,042,426 -0.00(-6.98%)
Nov 20, 2019 0.0037 0.0044 0.0035 0.0043 1,098,845 +0.00(+10.26%)
Nov 19, 2019 0.0045 0.0045 0.0039 0.0039 497,575 -0.00(-13.33%)
Nov 18, 2019 0.0048 0.0049 0.0041 0.0045 1,708,046 -0.00(-8.16%)
Nov 15, 2019 0.0044 0.0049 0.0040 0.0049 574,600 +0.00(+2.08%)
Nov 14, 2019 0.0039 0.0049 0.0039 0.0048 419,527 +0.00(+0.00%)
Nov 13, 2019 0.0049 0.0050 0.0042 0.0048 438,309 -0.00(-2.04%)
Nov 12, 2019 0.0050 0.0050 0.0038 0.0049 1,027,470 +0.00(+0.00%)
Nov 11, 2019 0.0063 0.0063 0.0048 0.0049 3,082,416 -0.00(-22.22%)
Nov 08, 2019 0.0052 0.0075 0.0051 0.0063 1,455,800 +0.00(+23.53%)
Nov 07, 2019 0.0050 0.0051 0.0047 0.0051 444,337 +0.00(+2.00%)
Nov 06, 2019 0.0050 0.0052 0.0042 0.0050 544,835 -0.00(-5.66%)
Nov 05, 2019 0.0058 0.0064 0.0053 0.0053 899,827 -0.00(-8.62%)
Nov 04, 2019 0.0060 0.0060 0.0049 0.0058 8,861,651 -0.00(-3.33%)
Nov 01, 2019 0.0065 0.0066 0.0060 0.0060 2,389,900 -0.00(-7.69%)
Oct 31, 2019 0.0064 0.0066 0.0064 0.0065 782,689 +0.00(+1.56%)
Oct 30, 2019 0.0075 0.0075 0.0061 0.0064 942,876 -0.00(-7.25%)
Oct 29, 2019 0.0065 0.0070 0.0057 0.0069 4,130,794 +0.00(+13.11%)
Oct 28, 2019 0.0070 0.0070 0.0042 0.0061 3,403,270 -0.00(-11.59%)
Oct 25, 2019 0.0073 0.0077 0.0062 0.0069 2,440,300 -0.00(-10.39%)
Oct 24, 2019 0.0077 0.0079 0.0070 0.0077 975,220 +0.00(+0.00%)
Oct 23, 2019 0.0079 0.0080 0.0070 0.0077 1,187,062 +0.00(+1.32%)
Oct 22, 2019 0.0077 0.0078 0.0076 0.0076 252,483 -0.00(-2.56%)
Oct 21, 2019 0.0080 0.0080 0.0075 0.0078 847,816 -0.00(-2.50%)
Oct 18, 2019 0.0085 0.0085 0.0079 0.0080 490,100 -0.00(-6.98%)
Oct 17, 2019 0.0096 0.0097 0.0085 0.0086 1,113,808 -0.00(-3.37%)
Oct 16, 2019 0.0089 0.0097 0.0085 0.0089 1,497,178 +0.00(+7.23%)
Oct 15, 2019 0.0080 0.0090 0.0080 0.0083 420,598 -0.00(-2.35%)
Oct 14, 2019 0.0085 0.0087 0.0066 0.0085 1,185,217 -0.00(-3.41%)
Oct 11, 2019 0.0083 0.0088 0.0083 0.0088 659,400 -0.00(-2.22%)
Oct 10, 2019 0.0082 0.0097 0.0082 0.0090 3,166,755 -0.00(-7.22%)
Oct 09, 2019 0.0088 0.0097 0.0071 0.0097 1,205,737 +0.00(+0.00%)
Oct 08, 2019 0.0096 0.0099 0.0095 0.0097 442,766 -0.00(-3.00%)
Oct 07, 2019 0.0109 0.0109 0.0097 0.0100 299,536 +0.00(+0.00%)
Oct 04, 2019 0.0100 0.0100 0.0095 0.0100 923,200 +0.00(+0.00%)
Oct 03, 2019 0.0100 0.0106 0.0095 0.0100 672,008 -0.00(-4.76%)
Oct 02, 2019 0.0105 0.0105 0.0100 0.0105 494,007 +0.00(+0.96%)
Oct 01, 2019 0.0109 0.0109 0.0096 0.0104 926,765 -0.00(-0.95%)
Sep 30, 2019 0.0096 0.0116 0.0096 0.0105 2,052,050 -0.00(-6.25%)
Sep 27, 2019 0.0103 0.0112 0.0102 0.0112 743,800 +0.00(+6.67%)
Sep 26, 2019 0.0112 0.0112 0.0105 0.0105 597,007 -0.00(-4.55%)
Sep 25, 2019 0.0115 0.0118 0.0101 0.0110 1,894,536 -0.00(-2.65%)
Sep 24, 2019 0.0115 0.0115 0.0108 0.0113 2,084,268 -0.00(-6.61%)
Sep 23, 2019 0.0116 0.0124 0.0110 0.0121 417,396 -0.00(-3.20%)
Sep 20, 2019 0.0119 0.0125 0.0111 0.0125 452,400 +0.00(+5.04%)
Sep 19, 2019 0.0130 0.0130 0.0110 0.0119 1,832,194 -0.00(-2.46%)
Sep 18, 2019 0.0118 0.0122 0.0110 0.0122 446,760 +0.00(+1.67%)
Sep 17, 2019 0.0120 0.0126 0.0115 0.0120 259,878 -0.00(-4.00%)
Sep 16, 2019 0.0125 0.0125 0.0115 0.0125 590,245 +0.00(+0.81%)
Sep 13, 2019 0.0125 0.0125 0.0119 0.0124 124,800 +0.00(+0.81%)
Sep 12, 2019 0.0120 0.0130 0.0115 0.0123 357,769 -0.00(-5.38%)
Sep 11, 2019 0.0112 0.0130 0.0112 0.0130 428,876 +0.00(+0.00%)
Sep 10, 2019 0.0127 0.0130 0.0110 0.0130 1,901,095 +0.00(+0.00%)
Sep 09, 2019 0.0127 0.0136 0.0127 0.0130 354,651 -0.00(-6.47%)
Sep 06, 2019 0.0139 0.0139 0.0130 0.0139 119,300 +0.00(+2.96%)
Sep 05, 2019 0.0120 0.0139 0.0120 0.0135 192,031 -0.00(-2.88%)
Sep 04, 2019 0.0130 0.0140 0.0125 0.0139 277,280 -0.00(-0.71%)
Sep 03, 2019 0.0135 0.0147 0.0125 0.0140 702,506 +0.00(+7.69%)
Aug 30, 2019 0.0120 0.0148 0.0120 0.0130 782,200 -0.00(-6.47%)
Aug 29, 2019 0.0135 0.0148 0.0125 0.0139 789,222 -0.00(-6.08%)
Aug 28, 2019 0.0142 0.0148 0.0120 0.0148 1,286,214 +0.00(+13.85%)
Aug 27, 2019 0.0119 0.0140 0.0119 0.0130 1,688,946 +0.00(+0.00%)
Aug 26, 2019 0.0118 0.0144 0.0118 0.0130 847,427 -0.00(-9.72%)
Aug 23, 2019 0.0167 0.0170 0.0135 0.0144 962,600 -0.00(-12.73%)
Aug 22, 2019 0.0130 0.0185 0.0125 0.0165 2,540,519 +0.00(+26.92%)
Aug 21, 2019 0.0128 0.0135 0.0120 0.0130 2,483,238 +0.00(+8.33%)
Aug 20, 2019 0.0124 0.0124 0.0111 0.0120 284,975 +0.00(+0.84%)
Aug 19, 2019 0.0120 0.0125 0.0110 0.0119 570,540 -0.00(-0.83%)
Aug 16, 2019 0.0117 0.0123 0.0114 0.0120 123,900 -0.00(-3.23%)
Aug 15, 2019 0.0124 0.0124 0.0111 0.0124 273,942 +0.00(+4.20%)
Aug 14, 2019 0.0110 0.0128 0.0110 0.0119 191,787 -0.00(-4.80%)
Aug 13, 2019 0.0125 0.0132 0.0110 0.0125 633,109 +0.00(+4.17%)
Aug 12, 2019 0.0140 0.0140 0.0115 0.0120 431,155 -0.00(-4.00%)
Aug 09, 2019 0.0136 0.0136 0.0113 0.0125 463,100 -0.00(-1.57%)
Aug 08, 2019 0.0120 0.0130 0.0110 0.0127 223,544 +0.00(+5.83%)
Aug 07, 2019 0.0115 0.0125 0.0110 0.0120 232,688 +0.00(+0.00%)
Aug 06, 2019 0.0113 0.0132 0.0109 0.0120 409,710 -0.00(-3.23%)
Aug 05, 2019 0.0110 0.0127 0.0110 0.0124 799,349 +0.00(+6.90%)
Aug 02, 2019 0.0110 0.0120 0.0110 0.0116 445,300 +0.00(+6.42%)
Aug 01, 2019 0.0110 0.0116 0.0109 0.0109 2,064,780 -0.00(-0.91%)
Jul 31, 2019 0.0120 0.0120 0.0110 0.0110 121,500 -0.00(-8.33%)
Jul 30, 2019 0.0119 0.0120 0.0103 0.0120 303,352 +0.00(+0.00%)
Jul 29, 2019 0.0120 0.0120 0.0117 0.0120 464,017 +0.00(+0.84%)
Jul 26, 2019 0.0129 0.0129 0.0115 0.0119 852,800 -0.00(-7.75%)
Jul 25, 2019 0.0112 0.0132 0.0112 0.0129 413,153 +0.00(+15.18%)
Jul 24, 2019 0.0112 0.0115 0.0110 0.0112 135,667 +0.00(+0.00%)
Jul 23, 2019 0.0110 0.0124 0.0110 0.0112 335,035 +0.00(+1.82%)
Jul 22, 2019 0.0103 0.0122 0.0103 0.0110 302,999 -0.00(-3.51%)
Jul 19, 2019 0.0128 0.0128 0.0104 0.0114 573,700 -0.00(-3.39%)
Jul 18, 2019 0.0128 0.0128 0.0110 0.0118 584,276 +0.00(+2.61%)
Jul 17, 2019 0.0128 0.0128 0.0114 0.0115 356,316 -0.00(-10.16%)
Jul 16, 2019 0.0129 0.0130 0.0118 0.0128 1,548,162 -0.00(-3.76%)
Jul 15, 2019 0.0140 0.0140 0.0122 0.0133 385,588 +0.00(+3.10%)
Jul 12, 2019 0.0122 0.0134 0.0122 0.0129 270,500 +0.00(+3.20%)
Jul 11, 2019 0.0111 0.0137 0.0110 0.0125 904,120 +0.00(+11.61%)
Jul 10, 2019 0.0133 0.0140 0.0112 0.0112 1,905,178 -0.00(-5.88%)
Jul 09, 2019 0.0140 0.0141 0.0108 0.0119 1,976,338 -0.00(-15.00%)
Jul 08, 2019 0.0156 0.0156 0.0125 0.0140 511,379 -0.00(-10.26%)
Jul 05, 2019 0.0132 0.0156 0.0132 0.0156 1,467,300 +0.00(+17.29%)
Jul 03, 2019 0.0125 0.0133 0.0115 0.0133 1,113,600 +0.00(+5.56%)
Jul 02, 2019 0.0125 0.0126 0.0110 0.0126 708,172 +0.00(+0.80%)
Jul 01, 2019 0.0120 0.0125 0.0114 0.0125 431,359 +0.00(+8.70%)
Jun 28, 2019 0.0121 0.0129 0.0115 0.0115 465,500 -0.00(-8.73%)
Jun 27, 2019 0.0120 0.0128 0.0117 0.0126 261,606 +0.00(+0.80%)
Jun 26, 2019 0.0115 0.0132 0.0115 0.0125 459,567 -0.00(-6.02%)
Jun 25, 2019 0.0124 0.0134 0.0115 0.0133 1,718,000 +0.00(+9.02%)
Jun 24, 2019 0.0125 0.0125 0.0115 0.0122 692,347 +0.00(+0.00%)
Jun 21, 2019 0.0125 0.0130 0.0115 0.0122 1,334,700 -0.00(-2.40%)
Jun 20, 2019 0.0134 0.0134 0.0115 0.0125 1,147,484 -0.00(-5.30%)
Jun 19, 2019 0.0137 0.0139 0.0120 0.0132 954,050 +0.00(+1.54%)
Jun 18, 2019 0.0110 0.0135 0.0110 0.0130 2,333,017 +0.00(+8.33%)
Jun 17, 2019 0.0136 0.0136 0.0110 0.0120 5,018,057 -0.00(-11.76%)
Jun 14, 2019 0.0160 0.0160 0.0125 0.0136 3,138,400 -0.00(-12.26%)
Jun 13, 2019 0.0166 0.0169 0.0155 0.0155 750,815 -0.00(-8.82%)
Jun 12, 2019 0.0182 0.0182 0.0166 0.0170 243,455 +0.00(+0.00%)
Jun 11, 2019 0.0170 0.0182 0.0170 0.0170 391,059 -0.00(-2.86%)
Jun 10, 2019 0.0188 0.0192 0.0166 0.0175 3,013,935 -0.00(-5.91%)
Jun 07, 2019 0.0184 0.0188 0.0175 0.0186 454,200 +0.00(+0.54%)
Jun 06, 2019 0.0197 0.0197 0.0171 0.0185 1,215,722 -0.00(-2.63%)
Jun 05, 2019 0.0197 0.0199 0.0185 0.0190 330,752 -0.00(-4.04%)
Jun 04, 2019 0.0200 0.0200 0.0190 0.0198 194,020 +0.00(+0.00%)
Jun 03, 2019 0.0200 0.0201 0.0190 0.0198 190,875 +0.00(+1.54%)
May 31, 2019 0.0209 0.0219 0.0190 0.0195 641,600 -0.00(-6.70%)
May 30, 2019 0.0195 0.0210 0.0195 0.0209 656,844 +0.00(+1.95%)
May 29, 2019 0.0220 0.0225 0.0199 0.0205 991,977 -0.00(-8.89%)
May 28, 2019 0.0230 0.0250 0.0201 0.0225 1,397,172 -0.00(-3.43%)
May 24, 2019 0.0171 0.0233 0.0166 0.0233 4,026,100 +0.01(+40.36%)
May 23, 2019 0.0168 0.0168 0.0156 0.0166 168,696 -0.00(-1.19%)
May 22, 2019 0.0164 0.0178 0.0160 0.0168 1,029,828 +0.00(+2.44%)
May 21, 2019 0.0163 0.0190 0.0112 0.0164 5,700,303 -0.00(-15.03%)
May 20, 2019 0.0195 0.0200 0.0177 0.0193 929,781 +0.00(+0.52%)
May 17, 2019 0.0200 0.0200 0.0192 0.0192 147,100 -0.00(-3.52%)
May 16, 2019 0.0192 0.0201 0.0186 0.0199 442,199 +0.00(+3.65%)
May 15, 2019 0.0194 0.0199 0.0190 0.0192 824,081 +0.00(+1.05%)
May 14, 2019 0.0198 0.0200 0.0187 0.0190 2,170,199 -0.00(-3.06%)
May 13, 2019 0.0199 0.0200 0.0186 0.0196 1,745,073 -0.00(-0.51%)
May 10, 2019 0.0191 0.0209 0.0191 0.0197 1,231,400 -0.00(-5.74%)
May 09, 2019 0.0204 0.0220 0.0201 0.0209 491,755 -0.00(-8.73%)
May 08, 2019 0.0191 0.0233 0.0191 0.0229 1,092,706 +0.00(+16.84%)
May 07, 2019 0.0201 0.0208 0.0196 0.0196 906,612 -0.00(-2.49%)
May 06, 2019 0.0200 0.0248 0.0195 0.0201 1,473,129 +0.00(+1.01%)
May 03, 2019 0.0213 0.0213 0.0199 0.0199 1,869,500 -0.00(-2.93%)
May 02, 2019 0.0218 0.0218 0.0200 0.0205 677,002 +0.00(+1.99%)
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.