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 30, 2020 0.0058 0.0058 0.0050 0.0054 1,246,994 -0.00(-1.82%)
Sep 29, 2020 0.0057 0.0057 0.0052 0.0055 1,292,633 -0.00(-3.51%)
Sep 28, 2020 0.0056 0.0058 0.0050 0.0057 1,055,942 -0.00(-3.39%)
Sep 25, 2020 0.0052 0.0059 0.0050 0.0059 2,728,300 +0.00(+1.72%)
Sep 24, 2020 0.0051 0.0058 0.0051 0.0058 1,522,417 +0.00(+1.75%)
Sep 23, 2020 0.0064 0.0064 0.0056 0.0057 1,867,539 -0.00(-1.72%)
Sep 22, 2020 0.0060 0.0064 0.0051 0.0058 3,427,333 +0.00(+0.00%)
Sep 21, 2020 0.0055 0.0058 0.0055 0.0058 216,513 +0.00(+0.00%)
Sep 18, 2020 0.0058 0.0058 0.0055 0.0058 421,400 +0.00(+0.00%)
Sep 17, 2020 0.0058 0.0058 0.0050 0.0058 178,334 +0.00(+0.00%)
Sep 16, 2020 0.0060 0.0060 0.0050 0.0058 1,395,351 -0.00(-3.33%)
Sep 15, 2020 0.0052 0.0060 0.0052 0.0060 230,044 +0.00(+1.69%)
Sep 14, 2020 0.0060 0.0069 0.0050 0.0059 2,203,998 -0.00(-3.28%)
Sep 11, 2020 0.0063 0.0064 0.0060 0.0061 1,812,200 -0.00(-6.15%)
Sep 10, 2020 0.0079 0.0079 0.0060 0.0065 760,932 -0.00(-9.72%)
Sep 09, 2020 0.0068 0.0080 0.0068 0.0072 529,500 +0.00(+7.46%)
Sep 08, 2020 0.0060 0.0067 0.0050 0.0067 3,196,860 +0.00(+11.67%)
Sep 04, 2020 0.0063 0.0069 0.0060 0.0060 1,681,600 -0.00(-4.76%)
Sep 03, 2020 0.0060 0.0067 0.0060 0.0063 323,384 -0.00(-4.55%)
Sep 02, 2020 0.0062 0.0068 0.0055 0.0066 966,384 +0.00(+1.54%)
Sep 01, 2020 0.0070 0.0070 0.0055 0.0065 1,171,943 -0.00(-7.14%)
Aug 31, 2020 0.0070 0.0070 0.0061 0.0070 96,255 +0.00(+2.94%)
Aug 28, 2020 0.0067 0.0068 0.0065 0.0068 512,800 +0.00(+1.49%)
Aug 27, 2020 0.0060 0.0067 0.0060 0.0067 3,493,270 +0.00(+11.67%)
Aug 26, 2020 0.0071 0.0078 0.0058 0.0060 6,941,369 -0.00(-23.08%)
Aug 25, 2020 0.0071 0.0086 0.0071 0.0078 80,436 -0.00(-8.24%)
Aug 24, 2020 0.0065 0.0085 0.0065 0.0085 735,206 +0.00(+7.59%)
Aug 21, 2020 0.0072 0.0085 0.0064 0.0079 1,097,400 -0.00(-9.20%)
Aug 20, 2020 0.0088 0.0088 0.0072 0.0087 149,193 +0.00(+2.35%)
Aug 19, 2020 0.0084 0.0086 0.0083 0.0085 1,083,810 +0.00(+2.41%)
Aug 18, 2020 0.0087 0.0087 0.0069 0.0083 1,511,770 +0.00(+6.41%)
Aug 17, 2020 0.0084 0.0085 0.0061 0.0078 1,386,674 -0.00(-4.88%)
Aug 14, 2020 0.0064 0.0087 0.0064 0.0082 1,925,000 +0.00(+7.89%)
Aug 13, 2020 0.0056 0.0077 0.0051 0.0076 9,518,253 +0.00(+38.18%)
Aug 12, 2020 0.0062 0.0067 0.0055 0.0055 2,383,228 -0.00(-11.29%)
Aug 11, 2020 0.0060 0.0062 0.0058 0.0062 561,657 +0.00(+6.90%)
Aug 10, 2020 0.0053 0.0060 0.0053 0.0058 1,618,900 +0.00(+1.75%)
Aug 07, 2020 0.0066 0.0066 0.0052 0.0057 1,761,700 -0.00(-13.64%)
Aug 06, 2020 0.0052 0.0075 0.0052 0.0066 2,610,432 +0.00(+26.92%)
Aug 05, 2020 0.0053 0.0060 0.0050 0.0052 3,407,152 -0.00(-10.34%)
Aug 04, 2020 0.0069 0.0069 0.0058 0.0058 1,377,080 -0.00(-12.12%)
Aug 03, 2020 0.0090 0.0100 0.0063 0.0066 2,466,255 -0.00(-26.67%)
Jul 31, 2020 0.0084 0.0100 0.0069 0.0090 3,049,200 +0.00(+7.14%)
Jul 30, 2020 0.0120 0.0120 0.0079 0.0084 3,523,632 -0.00(-30.00%)
Jul 29, 2020 0.0100 0.0121 0.0100 0.0120 2,531,273 +0.00(+16.50%)
Jul 28, 2020 0.0123 0.0123 0.0100 0.0103 6,880,787 -0.00(-16.94%)
Jul 27, 2020 0.0101 0.0153 0.0101 0.0124 9,433,263 +0.00(+25.25%)
Jul 24, 2020 0.0081 0.0100 0.0078 0.0099 3,236,200 +0.00(+11.24%)
Jul 23, 2020 0.0094 0.0098 0.0076 0.0089 1,416,864 +0.00(+14.10%)
Jul 22, 2020 0.0078 0.0094 0.0077 0.0078 2,169,260 +0.00(+6.85%)
Jul 21, 2020 0.0080 0.0089 0.0065 0.0073 2,713,394 -0.00(-8.75%)
Jul 20, 2020 0.0058 0.0080 0.0057 0.0080 2,104,935 +0.00(+37.93%)
Jul 17, 2020 0.0055 0.0058 0.0049 0.0058 4,068,300 +0.00(+5.45%)
Jul 16, 2020 0.0057 0.0058 0.0047 0.0055 1,358,145 -0.00(-3.51%)
Jul 15, 2020 0.0050 0.0057 0.0049 0.0057 1,929,337 +0.00(+16.33%)
Jul 14, 2020 0.0037 0.0060 0.0037 0.0049 12,828,640 +0.00(+22.50%)
Jul 13, 2020 0.0037 0.0040 0.0037 0.0040 642,284 +0.00(+2.56%)
Jul 10, 2020 0.0038 0.0040 0.0037 0.0039 1,117,000 -0.00(-2.50%)
Jul 09, 2020 0.0040 0.0040 0.0038 0.0040 381,432 +0.00(+2.56%)
Jul 08, 2020 0.0038 0.0040 0.0037 0.0039 693,025 +0.00(+0.00%)
Jul 07, 2020 0.0036 0.0040 0.0035 0.0039 241,174 +0.00(+0.00%)
Jul 06, 2020 0.0039 0.0040 0.0035 0.0039 11,179,890 -0.00(-2.50%)
Jul 02, 2020 0.0039 0.0040 0.0039 0.0040 153,900 +0.00(+0.00%)
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.