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, 2022 0.0047 0.0048 0.0045 0.0045 256,700 -0.00(-4.26%)
Sep 29, 2022 0.0050 0.0055 0.0043 0.0047 2,731,075 -0.00(-11.32%)
Sep 28, 2022 0.0049 0.0055 0.0047 0.0053 1,378,033 +0.00(+8.16%)
Sep 27, 2022 0.0049 0.0049 0.0046 0.0049 1,585,220 -0.00(-5.77%)
Sep 26, 2022 0.0051 0.0052 0.0046 0.0052 2,101,221 +0.00(+1.96%)
Sep 23, 2022 0.0055 0.0055 0.0050 0.0051 685,555 +0.00(+2.00%)
Sep 22, 2022 0.0054 0.0056 0.0049 0.0050 1,361,780 -0.00(-12.28%)
Sep 21, 2022 0.0059 0.0059 0.0049 0.0057 1,437,802 -0.00(-3.39%)
Sep 20, 2022 0.0055 0.0059 0.0055 0.0059 195,600 +0.00(+7.27%)
Sep 19, 2022 0.0051 0.0057 0.0051 0.0055 1,561,051 -0.00(-3.51%)
Sep 16, 2022 0.0056 0.0059 0.0051 0.0057 2,124,875 +0.00(+0.00%)
Sep 15, 2022 0.0052 0.0057 0.0050 0.0057 1,502,082 +0.00(+5.56%)
Sep 14, 2022 0.0059 0.0059 0.0051 0.0054 1,075,205 -0.00(-1.82%)
Sep 13, 2022 0.0059 0.0059 0.0052 0.0055 1,231,987 -0.00(-5.17%)
Sep 12, 2022 0.0064 0.0064 0.0051 0.0058 1,658,730 -0.00(-9.38%)
Sep 09, 2022 0.0060 0.0065 0.0054 0.0064 2,097,367 +0.00(+8.47%)
Sep 08, 2022 0.0056 0.0065 0.0050 0.0059 1,342,101 +0.00(+5.36%)
Sep 07, 2022 0.0054 0.0063 0.0053 0.0056 3,346,528 +0.00(+7.69%)
Sep 06, 2022 0.0050 0.0055 0.0049 0.0052 2,008,364 +0.00(+0.00%)
Sep 02, 2022 0.0052 0.0052 0.0043 0.0052 1,179,979 +0.00(+4.00%)
Sep 01, 2022 0.0052 0.0052 0.0048 0.0050 2,329,032 +0.00(+2.04%)
Aug 31, 2022 0.0050 0.0055 0.0049 0.0049 574,599 -0.00(-3.92%)
Aug 30, 2022 0.0056 0.0056 0.0050 0.0051 1,421,078 -0.00(-3.77%)
Aug 29, 2022 0.0054 0.0062 0.0053 0.0053 899,788 -0.00(-8.62%)
Aug 26, 2022 0.0052 0.0060 0.0052 0.0058 348,093 -0.00(-3.33%)
Aug 25, 2022 0.0057 0.0060 0.0053 0.0060 1,462,000 +0.00(+5.26%)
Aug 24, 2022 0.0052 0.0057 0.0051 0.0057 3,074,225 +0.00(+5.56%)
Aug 23, 2022 0.0058 0.0058 0.0050 0.0054 3,263,500 -0.00(-5.26%)
Aug 22, 2022 0.0058 0.0058 0.0055 0.0057 281,750 -0.00(-1.72%)
Aug 19, 2022 0.0062 0.0062 0.0055 0.0058 597,008 -0.00(-1.69%)
Aug 18, 2022 0.0059 0.0061 0.0059 0.0059 618,356 +0.00(+0.00%)
Aug 17, 2022 0.0056 0.0059 0.0054 0.0059 828,363 +0.00(+7.27%)
Aug 16, 2022 0.0058 0.0058 0.0054 0.0055 3,026,612 +0.00(+0.00%)
Aug 15, 2022 0.0056 0.0065 0.0055 0.0055 8,145,242 -0.00(-1.79%)
Aug 12, 2022 0.0054 0.0061 0.0054 0.0056 240,511 +0.00(+1.82%)
Aug 11, 2022 0.0056 0.0060 0.0055 0.0055 2,463,352 -0.00(-1.79%)
Aug 10, 2022 0.0061 0.0061 0.0056 0.0056 244,530 -0.00(-8.20%)
Aug 09, 2022 0.0057 0.0061 0.0057 0.0061 440,195 +0.00(+3.39%)
Aug 08, 2022 0.0061 0.0061 0.0055 0.0059 745,870 -0.00(-3.28%)
Aug 05, 2022 0.0055 0.0061 0.0055 0.0061 2,423,053 +0.00(+5.17%)
Aug 04, 2022 0.0059 0.0059 0.0058 0.0058 768,985 -0.00(-1.69%)
Aug 03, 2022 0.0059 0.0061 0.0059 0.0059 262,725 +0.00(+1.72%)
Aug 02, 2022 0.0062 0.0062 0.0057 0.0058 4,363,594 -0.00(-6.45%)
Aug 01, 2022 0.0060 0.0062 0.0060 0.0062 732,939 +0.00(+3.33%)
Jul 29, 2022 0.0062 0.0062 0.0058 0.0060 663,843 -0.00(-3.23%)
Jul 28, 2022 0.0061 0.0066 0.0058 0.0062 4,400,431 +0.00(+0.00%)
Jul 27, 2022 0.0065 0.0065 0.0061 0.0062 703,180 -0.00(-1.59%)
Jul 26, 2022 0.0061 0.0067 0.0059 0.0063 3,611,930 +0.00(+1.61%)
Jul 25, 2022 0.0060 0.0063 0.0058 0.0062 3,208,712 -0.00(-6.06%)
Jul 22, 2022 0.0066 0.0066 0.0059 0.0066 697,362 +0.00(+0.00%)
Jul 21, 2022 0.0065 0.0067 0.0058 0.0066 1,360,790 +0.00(+3.12%)
Jul 20, 2022 0.0074 0.0074 0.0059 0.0064 5,881,315 -0.00(-3.03%)
Jul 19, 2022 0.0069 0.0075 0.0060 0.0066 852,764 -0.00(-2.94%)
Jul 18, 2022 0.0072 0.0072 0.0063 0.0068 970,141 -0.00(-5.56%)
Jul 15, 2022 0.0070 0.0073 0.0068 0.0072 41,650 +0.00(+5.88%)
Jul 14, 2022 0.0078 0.0080 0.0068 0.0068 1,841,417 -0.00(-9.33%)
Jul 13, 2022 0.0070 0.0082 0.0062 0.0075 1,078,254 +0.00(+7.14%)
Jul 12, 2022 0.0063 0.0082 0.0063 0.0070 2,884,604 +0.00(+9.37%)
Jul 11, 2022 0.0070 0.0070 0.0063 0.0064 490,594 -0.00(-8.57%)
Jul 08, 2022 0.0065 0.0070 0.0065 0.0070 803,184 +0.00(+2.94%)
Jul 07, 2022 0.0060 0.0072 0.0060 0.0068 675,747 +0.00(+4.62%)
Jul 06, 2022 0.0072 0.0072 0.0060 0.0065 316,268 +0.00(+8.33%)
Jul 05, 2022 0.0068 0.0070 0.0060 0.0060 1,829,732 -0.00(-18.92%)
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.