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 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 7, 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 (%)
Oct 31, 2017 0.0038 0.0045 0.0037 0.0041 1,658,589 +0.00(+7.89%)
Oct 30, 2017 0.0037 0.0040 0.0033 0.0038 1,139,732 +0.00(+5.56%)
Oct 27, 2017 0.0037 0.0037 0.0031 0.0036 238,027 +0.00(+2.86%)
Oct 26, 2017 0.0037 0.0042 0.0035 0.0035 1,805,105 +0.00(+0.00%)
Oct 25, 2017 0.0035 0.0037 0.0035 0.0035 397,000 +0.00(+0.00%)
Oct 24, 2017 0.0037 0.0037 0.0035 0.0035 917,728 -0.00(-5.41%)
Oct 23, 2017 0.0042 0.0043 0.0033 0.0037 3,261,904 -0.00(-7.50%)
Oct 20, 2017 0.0040 0.0040 0.0036 0.0040 1,564,883 -0.00(-1.23%)
Oct 19, 2017 0.0037 0.0040 0.0036 0.0040 2,857,142 +0.00(+9.46%)
Oct 18, 2017 0.0036 0.0037 0.0032 0.0037 1,513,100 +0.00(+2.78%)
Oct 17, 2017 0.0036 0.0036 0.0031 0.0036 2,898,567 +0.00(+9.09%)
Oct 16, 2017 0.0034 0.0035 0.0032 0.0033 338,000 -0.00(-2.94%)
Oct 13, 2017 0.0034 0.0036 0.0030 0.0034 5,485,152 +0.00(+0.00%)
Oct 12, 2017 0.0028 0.0037 0.0026 0.0034 12,385,021 +0.00(+30.77%)
Oct 11, 2017 0.0025 0.0027 0.0022 0.0026 2,750,000 -0.00(-7.14%)
Oct 10, 2017 0.0024 0.0028 0.0024 0.0028 414,010 +0.00(+0.00%)
Oct 09, 2017 0.0028 0.0028 0.0025 0.0028 1,509,989 +0.00(+7.69%)
Oct 06, 2017 0.0025 0.0026 0.0025 0.0026 453,625 -0.00(-3.70%)
Oct 05, 2017 0.0027 0.0027 0.0027 0.0027 526,500 +0.00(+0.00%)
Oct 04, 2017 0.0027 0.0028 0.0025 0.0027 1,064,400 +0.00(+0.00%)
Oct 03, 2017 0.0030 0.0030 0.0027 0.0027 865,000 -0.00(-3.57%)
Oct 02, 2017 0.0028 0.0028 0.0028 0.0028 365,700 -0.00(-1.06%)
Sep 29, 2017 0.0028 0.0028 0.0028 0.0028 5,481 -0.00(-8.71%)
Sep 28, 2017 0.0030 0.0031 0.0030 0.0031 1,041,400 -0.00(-3.13%)
Sep 27, 2017 0.0027 0.0032 0.0027 0.0032 681,382 +0.00(+6.67%)
Sep 26, 2017 0.0029 0.0033 0.0029 0.0030 2,118,809 +0.00(+7.14%)
Sep 25, 2017 0.0028 0.0029 0.0028 0.0028 1,495,840 +0.00(+0.00%)
Sep 22, 2017 0.0027 0.0028 0.0027 0.0028 1,880,000 +0.00(+7.69%)
Sep 21, 2017 0.0026 0.0029 0.0026 0.0026 326,000 -0.00(-7.14%)
Sep 20, 2017 0.0028 0.0028 0.0024 0.0028 397,948 +0.00(+0.00%)
Sep 19, 2017 0.0024 0.0028 0.0024 0.0028 804,236 +0.00(+7.69%)
Sep 18, 2017 0.0026 0.0029 0.0024 0.0026 760,634 +0.00(+0.00%)
Sep 15, 2017 0.0025 0.0026 0.0023 0.0026 1,210,000 -0.00(-10.28%)
Sep 14, 2017 0.0027 0.0029 0.0020 0.0029 1,627,375 +0.00(+31.73%)
Sep 13, 2017 0.0027 0.0029 0.0022 0.0022 1,962,444 -0.00(-18.52%)
Sep 12, 2017 0.0028 0.0029 0.0022 0.0027 1,530,628 +0.00(+0.00%)
Sep 11, 2017 0.0026 0.0028 0.0020 0.0027 4,391,310 +0.00(+12.50%)
Sep 08, 2017 0.0028 0.0028 0.0024 0.0024 3,422,355 -0.00(-14.29%)
Sep 07, 2017 0.0033 0.0033 0.0026 0.0028 4,164,275 -0.00(-20.00%)
Sep 06, 2017 0.0038 0.0038 0.0031 0.0035 1,680,148 -0.00(-5.41%)
Sep 05, 2017 0.0035 0.0037 0.0035 0.0037 1,017,600 +0.00(+5.71%)
Sep 01, 2017 0.0035 0.0035 0.0035 0.0035 64,710 +0.00(+9.37%)
Aug 31, 2017 0.0039 0.0039 0.0030 0.0032 3,066,145 -0.00(-20.00%)
Aug 30, 2017 0.0038 0.0040 0.0033 0.0040 1,741,700 +0.00(+5.26%)
Aug 29, 2017 0.0037 0.0038 0.0036 0.0038 1,304,100 -0.00(-5.00%)
Aug 28, 2017 0.0040 0.0042 0.0036 0.0040 1,235,478 +0.00(+0.00%)
Aug 25, 2017 0.0042 0.0042 0.0040 0.0040 1,202,600 -0.00(-4.76%)
Aug 24, 2017 0.0040 0.0042 0.0038 0.0042 2,010,967 +0.00(+5.08%)
Aug 23, 2017 0.0038 0.0040 0.0036 0.0040 3,814,117 +0.00(+8.03%)
Aug 22, 2017 0.0040 0.0043 0.0036 0.0037 5,566,969 -0.00(-13.35%)
Aug 21, 2017 0.0041 0.0043 0.0040 0.0043 3,699,279 +0.00(+12.37%)
Aug 18, 2017 0.0041 0.0041 0.0038 0.0038 1,631,041 -0.00(-7.32%)
Aug 17, 2017 0.0042 0.0042 0.0038 0.0041 1,950,500 -0.00(-2.38%)
Aug 16, 2017 0.0040 0.0042 0.0035 0.0042 3,031,041 +0.00(+10.53%)
Aug 15, 2017 0.0039 0.0042 0.0036 0.0038 2,807,107 -0.00(-2.56%)
Aug 14, 2017 0.0041 0.0042 0.0038 0.0039 436,695 -0.00(-4.88%)
Aug 11, 2017 0.0042 0.0045 0.0036 0.0041 2,802,737 +0.00(+0.00%)
Aug 10, 2017 0.0044 0.0045 0.0038 0.0041 2,626,857 -0.00(-8.89%)
Aug 09, 2017 0.0033 0.0046 0.0030 0.0045 11,403,251 +0.00(+36.36%)
Aug 08, 2017 0.0032 0.0033 0.0030 0.0033 880,267 +0.00(+0.00%)
Aug 07, 2017 0.0030 0.0033 0.0030 0.0033 1,672,319 +0.00(+2.87%)
Aug 04, 2017 0.0031 0.0033 0.0030 0.0032 754,323 +0.00(+0.25%)
Aug 03, 2017 0.0031 0.0032 0.0026 0.0032 1,366,138 -0.00(-3.03%)
Aug 02, 2017 0.0032 0.0033 0.0029 0.0033 205,400 +0.00(+3.12%)
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.