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 (%)
Aug 30, 2013 0.0198 0.0198 0.0160 0.0170 273,500 -0.00(-15.00%)
Aug 29, 2013 0.0138 0.0220 0.0120 0.0200 682,900 +0.01(+48.15%)
Aug 28, 2013 0.0139 0.0139 0.0102 0.0135 158,146 +0.00(+0.00%)
Aug 27, 2013 0.0125 0.0135 0.0100 0.0135 94,800 +0.00(+3.85%)
Aug 26, 2013 0.0140 0.0140 0.0130 0.0130 62,500 -0.00(-7.14%)
Aug 23, 2013 0.0140 0.0145 0.0131 0.0140 121,060 -0.00(-3.45%)
Aug 22, 2013 0.0132 0.0145 0.0131 0.0145 81,000 +0.00(+0.00%)
Aug 21, 2013 0.0145 0.0145 0.0135 0.0145 275,350 +0.00(+4.32%)
Aug 20, 2013 0.0144 0.0144 0.0130 0.0139 305,191 -0.00(-4.14%)
Aug 19, 2013 0.0130 0.0145 0.0130 0.0145 232,291 +0.00(+3.57%)
Aug 16, 2013 0.0149 0.0150 0.0130 0.0140 241,450 -0.00(-6.04%)
Aug 15, 2013 0.0130 0.0149 0.0130 0.0149 172,257 +0.00(+6.43%)
Aug 14, 2013 0.0175 0.0175 0.0130 0.0140 352,900 -0.00(-6.67%)
Aug 13, 2013 0.0169 0.0170 0.0141 0.0150 162,000 -0.00(-11.76%)
Aug 12, 2013 0.0160 0.0170 0.0160 0.0170 268,500 +0.00(+6.92%)
Aug 09, 2013 0.0129 0.0159 0.0128 0.0159 229,650 +0.00(+24.22%)
Aug 08, 2013 0.0155 0.0155 0.0126 0.0128 101,900 -0.00(-11.72%)
Aug 07, 2013 0.0168 0.0168 0.0040 0.0145 959,966 -0.00(-13.17%)
Aug 06, 2013 0.0155 0.0167 0.0150 0.0167 195,808 +0.00(+9.15%)
Aug 05, 2013 0.0174 0.0174 0.0153 0.0153 126,700 -0.00(-12.57%)
Aug 02, 2013 0.0160 0.0180 0.0153 0.0175 351,247 +0.00(+9.38%)
Aug 01, 2013 0.0153 0.0180 0.0153 0.0160 94,000 -0.00(-11.11%)
Jul 31, 2013 0.0172 0.0180 0.0160 0.0180 83,966 -0.00(-1.10%)
Jul 30, 2013 0.0192 0.0195 0.0171 0.0182 851,900 -0.00(-5.21%)
Jul 29, 2013 0.0171 0.0192 0.0171 0.0192 138,244 +0.00(+12.28%)
Jul 26, 2013 0.0190 0.0190 0.0171 0.0171 247,100 -0.00(-7.57%)
Jul 25, 2013 0.0200 0.0200 0.0164 0.0185 464,770 -0.00(-2.63%)
Jul 24, 2013 0.0200 0.0220 0.0166 0.0190 831,619 -0.00(-15.56%)
Jul 23, 2013 0.0202 0.0250 0.0150 0.0225 572,547 -0.00(-11.76%)
Jul 22, 2013 0.0215 0.0255 0.0200 0.0255 272,220 +0.00(+21.43%)
Jul 19, 2013 0.0241 0.0241 0.0201 0.0210 335,466 -0.00(-12.86%)
Jul 18, 2013 0.0221 0.0241 0.0215 0.0241 209,940 -0.00(-1.23%)
Jul 17, 2013 0.0259 0.0260 0.0200 0.0244 416,566 -0.00(-5.79%)
Jul 16, 2013 0.0261 0.0271 0.0250 0.0259 425,995 -0.00(-0.77%)
Jul 15, 2013 0.0260 0.0290 0.0250 0.0261 1,198,849 +0.00(+0.38%)
Jul 12, 2013 0.0259 0.0260 0.0250 0.0260 2,013,376 +0.00(+0.39%)
Jul 11, 2013 0.0291 0.0350 0.0250 0.0259 9,833,097 +0.00(+3.19%)
Jul 10, 2013 0.0255 0.0260 0.0251 0.0251 105,000 -0.00(-7.04%)
Jul 09, 2013 0.0293 0.0293 0.0255 0.0270 126,680 -0.00(-7.85%)
Jul 08, 2013 0.0250 0.0293 0.0250 0.0293 1,600 +0.00(+2.81%)
Jul 05, 2013 0.0290 0.0300 0.0285 0.0285 146,000 -0.00(-2.06%)
Jul 03, 2013 0.0291 0.0291 0.0291 0.0291 14,500 +0.00(+0.00%)
Jul 02, 2013 0.0301 0.0301 0.0291 0.0291 120,150 -0.00(-10.46%)
Jul 01, 2013 0.0325 0.0325 0.0325 0.0325 3,800 +0.00(+7.97%)
Jun 28, 2013 0.0321 0.0321 0.0300 0.0301 395,200 -0.00(-8.79%)
Jun 26, 2013 0.0351 0.0360 0.0325 0.0330 232,716 -0.00(-5.98%)
Jun 25, 2013 0.0370 0.0370 0.0351 0.0351 25,763 +0.00(+0.00%)
Jun 24, 2013 0.0350 0.0369 0.0350 0.0351 63,738 +0.00(+0.29%)
Jun 21, 2013 0.0350 0.0360 0.0350 0.0350 105,511 +0.00(+9.38%)
Jun 20, 2013 0.0350 0.0350 0.0320 0.0320 82,300 -0.01(-15.79%)
Jun 19, 2013 0.0375 0.0380 0.0350 0.0380 130,308 +0.01(+21.79%)
Jun 18, 2013 0.0310 0.0360 0.0310 0.0312 641,535 +0.00(+0.65%)
Jun 17, 2013 0.0310 0.0325 0.0310 0.0310 94,200 +0.00(+0.00%)
Jun 14, 2013 0.0330 0.0370 0.0310 0.0310 95,000 +0.00(+0.00%)
Jun 13, 2013 0.0500 0.0500 0.0310 0.0310 77,875 -0.00(-8.82%)
Jun 12, 2013 0.0330 0.0385 0.0330 0.0340 99,450 -0.00(-2.86%)
Jun 11, 2013 0.0330 0.0385 0.0330 0.0350 93,520 +0.00(+9.38%)
Jun 10, 2013 0.0399 0.0399 0.0320 0.0320 145,087 -0.01(-15.57%)
Jun 07, 2013 0.0351 0.0379 0.0350 0.0379 51,000 -0.00(-5.25%)
Jun 06, 2013 0.0400 0.0400 0.0340 0.0400 206,336 +0.01(+14.61%)
Jun 05, 2013 0.0301 0.0349 0.0301 0.0349 37,112 +0.00(+0.00%)
Jun 04, 2013 0.0300 0.0350 0.0300 0.0349 126,541 +0.00(+15.56%)
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.