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 (%)
Sep 28, 2018 0.0323 0.0370 0.0316 0.0350 2,203,400 +0.00(+9.38%)
Sep 27, 2018 0.0350 0.0350 0.0300 0.0320 1,103,590 +0.00(+3.23%)
Sep 26, 2018 0.0331 0.0350 0.0310 0.0310 1,400,772 -0.00(-7.74%)
Sep 25, 2018 0.0334 0.0380 0.0330 0.0336 1,813,588 -0.00(-0.88%)
Sep 24, 2018 0.0343 0.0350 0.0333 0.0339 1,013,206 -0.00(-1.74%)
Sep 21, 2018 0.0350 0.0381 0.0333 0.0345 484,500 -0.00(-1.43%)
Sep 20, 2018 0.0360 0.0370 0.0325 0.0350 2,088,691 -0.00(-2.78%)
Sep 19, 2018 0.0363 0.0400 0.0350 0.0360 1,046,799 -0.00(-0.55%)
Sep 18, 2018 0.0384 0.0398 0.0356 0.0362 1,320,613 -0.00(-3.47%)
Sep 17, 2018 0.0380 0.0420 0.0375 0.0375 988,141 -0.00(-6.02%)
Sep 14, 2018 0.0410 0.0410 0.0375 0.0399 688,000 +0.00(+1.79%)
Sep 13, 2018 0.0400 0.0405 0.0375 0.0392 1,987,789 -0.00(-2.00%)
Sep 12, 2018 0.0390 0.0405 0.0375 0.0400 1,401,617 +0.00(+2.56%)
Sep 11, 2018 0.0352 0.0400 0.0330 0.0390 1,881,383 +0.00(+10.80%)
Sep 10, 2018 0.0365 0.0385 0.0325 0.0352 1,924,398 -0.00(-7.37%)
Sep 07, 2018 0.0350 0.0380 0.0350 0.0380 762,700 -0.00(-3.80%)
Sep 06, 2018 0.0395 0.0420 0.0372 0.0395 805,343 +0.00(+0.51%)
Sep 05, 2018 0.0397 0.0410 0.0386 0.0393 1,106,292 -0.00(-2.96%)
Sep 04, 2018 0.0425 0.0425 0.0390 0.0405 2,519,699 -0.00(-4.71%)
Aug 31, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Aug 30, 2018 0.0425 0.0440 0.0399 0.0425 2,276,472 +0.00(+6.52%)
Aug 29, 2018 0.0426 0.0426 0.0390 0.0399 1,130,199 -0.00(-2.68%)
Aug 28, 2018 0.0390 0.0427 0.0390 0.0410 1,117,882 -0.00(-0.49%)
Aug 27, 2018 0.0391 0.0435 0.0391 0.0412 1,034,625 -0.00(-0.24%)
Aug 24, 2018 0.0398 0.0440 0.0395 0.0413 336,800 +0.00(+3.25%)
Aug 23, 2018 0.0428 0.0435 0.0395 0.0400 425,325 -0.00(-5.88%)
Aug 22, 2018 0.0448 0.0448 0.0390 0.0425 1,123,487 +0.00(+5.72%)
Aug 21, 2018 0.0450 0.0450 0.0390 0.0402 320,743 -0.00(-9.05%)
Aug 20, 2018 0.0350 0.0490 0.0340 0.0442 2,015,256 +0.00(+6.51%)
Aug 17, 2018 0.0429 0.0429 0.0355 0.0415 1,002,100 -0.00(-1.89%)
Aug 16, 2018 0.0430 0.0450 0.0390 0.0423 688,395 -0.00(-1.40%)
Aug 15, 2018 0.0410 0.0430 0.0401 0.0429 493,371 +0.00(+4.13%)
Aug 14, 2018 0.0440 0.0495 0.0401 0.0412 738,377 +0.00(+0.73%)
Aug 13, 2018 0.0440 0.0440 0.0401 0.0409 816,408 -0.00(-6.62%)
Aug 10, 2018 0.0440 0.0440 0.0400 0.0438 1,044,900 +0.00(+0.23%)
Aug 09, 2018 0.0425 0.0459 0.0420 0.0437 948,871 +0.00(+3.31%)
Aug 08, 2018 0.0440 0.0444 0.0410 0.0423 2,117,911 +0.00(+0.71%)
Aug 07, 2018 0.0409 0.0430 0.0409 0.0420 419,509 +0.00(+2.69%)
Aug 06, 2018 0.0411 0.0440 0.0400 0.0409 713,604 -0.00(-3.54%)
Aug 03, 2018 0.0413 0.0425 0.0400 0.0424 902,700 +0.00(+5.47%)
Aug 02, 2018 0.0420 0.0460 0.0390 0.0402 660,183 +0.00(+0.50%)
Aug 01, 2018 0.0390 0.0410 0.0390 0.0400 534,814 -0.00(-1.23%)
Jul 31, 2018 0.0390 0.0420 0.0390 0.0405 796,926 -0.00(-1.22%)
Jul 30, 2018 0.0420 0.0429 0.0400 0.0410 735,617 -0.00(-3.76%)
Jul 27, 2018 0.0445 0.0490 0.0401 0.0426 1,639,800 -0.00(-4.27%)
Jul 26, 2018 0.0420 0.0470 0.0400 0.0445 760,329 +0.00(+1.14%)
Jul 25, 2018 0.0398 0.0460 0.0395 0.0440 784,863 +0.00(+10.00%)
Jul 24, 2018 0.0385 0.0400 0.0360 0.0400 1,526,518 +0.00(+13.48%)
Jul 23, 2018 0.0360 0.0380 0.0325 0.0352 917,134 -0.00(-2.08%)
Jul 20, 2018 0.0345 0.0383 0.0321 0.0360 3,177,885 +0.00(+2.86%)
Jul 19, 2018 0.0401 0.0401 0.0320 0.0350 4,253,267 -0.01(-13.58%)
Jul 18, 2018 0.0400 0.0450 0.0370 0.0405 1,652,169 -0.00(-4.71%)
Jul 17, 2018 0.0440 0.0440 0.0400 0.0425 1,619,611 -0.00(-0.23%)
Jul 16, 2018 0.0430 0.0450 0.0412 0.0426 870,165 -0.00(-5.33%)
Jul 13, 2018 0.0460 0.0430 0.0450 1,065,722 +0.00(+0.00%)
Jul 12, 2018 0.0455 0.0460 0.0430 0.0450 1,528,821 +0.00(+0.56%)
Jul 11, 2018 0.0455 0.0470 0.0440 0.0447 1,108,364 -0.00(-2.72%)
Jul 10, 2018 0.0475 0.0480 0.0440 0.0460 2,383,742 -0.00(-3.16%)
Jul 09, 2018 0.0475 0.0490 0.0450 0.0475 1,348,175 +0.00(+5.09%)
Jul 06, 2018 0.0480 0.0500 0.0447 0.0452 874,224 -0.00(-5.83%)
Jul 05, 2018 0.0501 0.0505 0.0450 0.0480 2,016,719 -0.00(-4.57%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 -0.00(-2.33%)
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.