Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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, 2014 0.0900 0.0900 0.0840 0.0888 476,149 +0.00(+5.84%)
Apr 29, 2014 0.0900 0.0914 0.0839 0.0839 112,225 -0.00(-4.66%)
Apr 28, 2014 0.0910 0.0910 0.0880 0.0880 191,900 -0.00(-2.98%)
Apr 25, 2014 0.0897 0.0915 0.0888 0.0907 117,914 -0.01(-6.69%)
Apr 24, 2014 0.0995 0.0995 0.0891 0.0972 82,252 -0.00(-2.31%)
Apr 23, 2014 0.0890 0.0995 0.0890 0.0995 241,081 +0.01(+9.34%)
Apr 22, 2014 0.0925 0.0930 0.0887 0.0910 183,454 +0.00(+2.59%)
Apr 21, 2014 0.0920 0.0951 0.0750 0.0887 1,110,524 +0.00(+0.23%)
Apr 17, 2014 0.0885 0.0885 0.0885 0 +0.00(+4.12%)
Apr 16, 2014 0.0800 0.0850 0.0750 0.0850 253,686 +0.01(+7.59%)
Apr 15, 2014 0.0902 0.0950 0.0650 0.0790 1,380,484 -0.02(-16.84%)
Apr 14, 2014 0.0935 0.0995 0.0841 0.0950 467,068 +0.01(+5.56%)
Apr 11, 2014 0.0930 0.0950 0.0860 0.0900 0 -0.01(-5.26%)
Apr 10, 2014 0.1060 0.1120 0.0860 0.0950 1,261,721 -0.01(-10.38%)
Apr 09, 2014 0.1100 0.1130 0.1060 0.1060 889,213 -0.00(-2.75%)
Apr 08, 2014 0.0995 0.1150 0.0990 0.1090 1,438,338 +0.01(+14.74%)
Apr 07, 2014 0.0947 0.1070 0.0900 0.0950 1,083,274 -0.00(-2.56%)
Apr 04, 2014 0.0920 0.1000 0.0850 0.0975 0 +0.00(+0.00%)
Apr 03, 2014 0.1070 0.1070 0.0912 0.0975 560,164 -0.00(-1.42%)
Apr 02, 2014 0.1050 0.1100 0.0989 0.0989 1,466,069 -0.00(-3.98%)
Apr 01, 2014 0.1101 0.1236 0.1011 0.1030 1,117,025 -0.01(-12.71%)
Mar 31, 2014 0.1100 0.1240 0.1100 0.1180 584,991 -0.00(-1.67%)
Mar 28, 2014 0.1040 0.1250 0.1040 0.1200 0 +0.01(+9.09%)
Mar 27, 2014 0.1100 0.1100 0.1050 0.1100 476,480 +0.00(+4.27%)
Mar 26, 2014 0.1030 0.1100 0.1030 0.1055 254,456 -0.01(-7.46%)
Mar 25, 2014 0.1185 0.1185 0.1030 0.1140 750,436 +0.00(+0.18%)
Mar 24, 2014 0.1200 0.1200 0.1010 0.1138 779,407 -0.00(-1.04%)
Mar 21, 2014 0.1295 0.1295 0.1050 0.1150 1,020,271 -0.00(-4.17%)
Mar 20, 2014 0.1318 0.1380 0.1150 0.1200 4,850,809 +0.00(+4.35%)
Mar 19, 2014 0.1100 0.1250 0.1030 0.1150 612,219 -0.00(-4.17%)
Mar 18, 2014 0.1200 0.1200 0.0950 0.1200 1,233,099 +0.00(+1.69%)
Mar 17, 2014 0.1300 0.1300 0.1160 0.1180 547,191 -0.01(-4.45%)
Mar 14, 2014 0.1100 0.1290 0.1050 0.1235 0 +0.02(+14.35%)
Mar 13, 2014 0.0930 0.1150 0.0930 0.1080 826,291 +0.02(+16.25%)
Mar 12, 2014 0.0910 0.0929 0.0820 0.0929 650,758 +0.00(+5.57%)
Mar 11, 2014 0.1050 0.1050 0.0855 0.0880 1,229,046 -0.01(-14.56%)
Mar 10, 2014 0.1100 0.1140 0.0790 0.1030 1,761,351 -0.01(-7.21%)
Mar 07, 2014 0.1400 0.1400 0.1050 0.1110 0 -0.02(-17.16%)
Mar 06, 2014 0.1200 0.1395 0.1155 0.1340 3,182,259 +0.02(+14.53%)
Mar 05, 2014 0.1310 0.1310 0.1170 0.1170 654,253 -0.01(-10.00%)
Mar 04, 2014 0.1300 0.1360 0.1210 0.1300 1,084,778 -0.01(-8.58%)
Mar 03, 2014 0.1200 0.1450 0.1200 0.1422 897,381 +0.01(+9.38%)
Feb 28, 2014 0.1270 0.1348 0.1200 0.1300 0 +0.00(+0.78%)
Feb 27, 2014 0.1275 0.1300 0.1190 0.1290 425,688 +0.00(+3.20%)
Feb 26, 2014 0.1400 0.1400 0.1170 0.1250 755,209 -0.01(-8.76%)
Feb 25, 2014 0.1300 0.1410 0.1280 0.1370 1,082,688 +0.01(+5.38%)
Feb 24, 2014 0.1190 0.1300 0.1100 0.1300 1,106,111 +0.01(+13.04%)
Feb 21, 2014 0.1100 0.1180 0.1070 0.1150 0 +0.01(+8.49%)
Feb 20, 2014 0.1250 0.1250 0.1050 0.1060 885,564 -0.02(-15.20%)
Feb 19, 2014 0.1385 0.1400 0.1000 0.1250 825,699 -0.01(-5.66%)
Feb 18, 2014 0.0990 0.1400 0.0950 0.1325 3,642,802 +0.04(+36.60%)
Feb 14, 2014 0.0970 0.0970 0.0970 0 +0.01(+6.36%)
Feb 13, 2014 0.0885 0.0975 0.0843 0.0912 242,838 +0.00(+4.83%)
Feb 12, 2014 0.0845 0.0910 0.0840 0.0870 487,958 -0.00(-3.33%)
Feb 11, 2014 0.1130 0.1140 0.0815 0.0900 851,700 -0.02(-20.35%)
Feb 10, 2014 0.1000 0.1150 0.1000 0.1130 1,204,739 +0.01(+14.72%)
Feb 07, 2014 0.0955 0.1000 0.0870 0.0985 0 +0.00(+4.23%)
Feb 06, 2014 0.0830 0.0945 0.0785 0.0945 914,015 +0.01(+13.86%)
Feb 05, 2014 0.1190 0.1190 0.0800 0.0830 2,229,507 -0.03(-24.55%)
Feb 04, 2014 0.0760 0.1140 0.0730 0.1100 4,675,026 +0.04(+64.18%)
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.