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 (%)
Sep 30, 2014 0.0202 0.0236 0.0183 0.0236 85,544 +0.00(+7.27%)
Sep 29, 2014 0.0202 0.0220 0.0202 0.0220 49,806 +0.00(+7.32%)
Sep 26, 2014 0.0209 0.0209 0.0191 0.0205 83,100 -0.00(-1.91%)
Sep 25, 2014 0.0209 0.0209 0.0209 0.0209 28,200 +0.00(+1.95%)
Sep 24, 2014 0.0215 0.0215 0.0200 0.0205 102,500 -0.00(-1.91%)
Sep 23, 2014 0.0200 0.0209 0.0177 0.0209 242,778 +0.00(+4.50%)
Sep 22, 2014 0.0211 0.0250 0.0190 0.0200 489,372 -0.00(-14.16%)
Sep 19, 2014 0.0201 0.0233 0.0200 0.0233 126,122 -0.00(-4.12%)
Sep 18, 2014 0.0214 0.0260 0.0200 0.0243 463,261 +0.00(+2.10%)
Sep 17, 2014 0.0199 0.0250 0.0176 0.0238 390,774 +0.01(+36.00%)
Sep 16, 2014 0.0175 0.0175 0.0167 0.0175 286,710 +0.00(+0.00%)
Sep 15, 2014 0.0182 0.0182 0.0131 0.0175 1,762,626 +0.00(+16.67%)
Sep 12, 2014 0.0180 0.0180 0.0125 0.0150 2,466,873 -0.00(-14.29%)
Sep 11, 2014 0.0205 0.0205 0.0175 0.0175 774,231 -0.00(-15.87%)
Sep 10, 2014 0.0210 0.0220 0.0168 0.0208 1,541,649 +0.00(+1.46%)
Sep 09, 2014 0.0270 0.0270 0.0195 0.0205 1,639,813 -0.01(-20.85%)
Sep 08, 2014 0.0255 0.0310 0.0240 0.0259 1,428,022 -0.00(-9.12%)
Sep 05, 2014 0.0255 0.0255 0.0255 0.0285 461,039 +0.01(+23.38%)
Sep 04, 2014 0.0217 0.0285 0.0175 0.0231 1,283,110 +0.00(+5.48%)
Sep 03, 2014 0.0204 0.0229 0.0170 0.0219 1,591,140 -0.00(-10.61%)
Sep 02, 2014 0.0250 0.0280 0.0203 0.0245 1,161,317 -0.00(-13.73%)
Aug 29, 2014 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Aug 28, 2014 0.0294 0.0294 0.0251 0.0290 425,530 +0.00(+15.54%)
Aug 27, 2014 0.0300 0.0300 0.0251 0.0251 960,153 -0.00(-16.33%)
Aug 26, 2014 0.0290 0.0310 0.0283 0.0300 1,131,502 +0.00(+12.78%)
Aug 25, 2014 0.0310 0.0320 0.0253 0.0266 875,925 -0.00(-11.33%)
Aug 22, 2014 0.0350 0.0398 0.0235 0.0300 1,475,183 -0.01(-23.08%)
Aug 21, 2014 0.0400 0.0400 0.0350 0.0390 418,188 -0.00(-2.50%)
Aug 20, 2014 0.0476 0.0476 0.0380 0.0400 401,557 -0.01(-17.70%)
Aug 19, 2014 0.0560 0.0569 0.0451 0.0486 352,478 -0.00(-8.47%)
Aug 18, 2014 0.0574 0.0574 0.0531 0.0531 105,381 -0.00(-5.18%)
Aug 15, 2014 0.0580 0.0580 0.0540 0.0560 71,060 +0.00(+1.82%)
Aug 14, 2014 0.0508 0.0600 0.0505 0.0550 361,500 +0.00(+0.00%)
Aug 13, 2014 0.0585 0.0585 0.0502 0.0550 563,016 -0.00(-6.30%)
Aug 12, 2014 0.0600 0.0600 0.0522 0.0587 102,175 +0.01(+10.75%)
Aug 11, 2014 0.0495 0.0609 0.0427 0.0530 458,017 +0.00(+7.07%)
Aug 08, 2014 0.0484 0.0495 0.0440 0.0495 44,625 +0.00(+2.06%)
Aug 07, 2014 0.0500 0.0500 0.0450 0.0485 29,194 +0.00(+3.19%)
Aug 06, 2014 0.0443 0.0479 0.0440 0.0470 205,817 -0.00(-2.08%)
Aug 05, 2014 0.0489 0.0489 0.0470 0.0480 14,370 -0.00(-1.64%)
Aug 04, 2014 0.0490 0.0490 0.0470 0.0488 79,799 +0.00(+1.88%)
Aug 01, 2014 0.0489 0.0490 0.0466 0.0479 55,300 +0.00(+5.27%)
Jul 31, 2014 0.0527 0.0527 0.0455 0.0455 181,980 -0.01(-12.67%)
Jul 30, 2014 0.0480 0.0570 0.0480 0.0521 311,200 +0.00(+8.54%)
Jul 29, 2014 0.0540 0.0540 0.0476 0.0480 166,200 -0.00(-3.61%)
Jul 28, 2014 0.0445 0.0500 0.0420 0.0498 467,824 +0.01(+11.91%)
Jul 25, 2014 0.0424 0.0445 0.0417 0.0445 78,379 +0.00(+4.95%)
Jul 24, 2014 0.0449 0.0449 0.0424 0.0424 120,650 -0.00(-3.64%)
Jul 23, 2014 0.0420 0.0440 0.0420 0.0440 124,828 +0.00(+0.69%)
Jul 22, 2014 0.0430 0.0439 0.0413 0.0437 152,375 +0.00(+6.33%)
Jul 21, 2014 0.0443 0.0460 0.0410 0.0411 1,023,774 -0.00(-7.22%)
Jul 18, 2014 0.0442 0.0460 0.0442 0.0443 60,133 -0.00(-2.85%)
Jul 17, 2014 0.0450 0.0460 0.0440 0.0456 192,647 +0.00(+3.64%)
Jul 16, 2014 0.0440 0.0458 0.0440 0.0440 237,900 -0.00(-0.68%)
Jul 15, 2014 0.0445 0.0458 0.0440 0.0443 37,235 +0.00(+0.68%)
Jul 14, 2014 0.0459 0.0460 0.0440 0.0440 77,000 -0.00(-4.14%)
Jul 11, 2014 0.0440 0.0460 0.0440 0.0459 124,911 +0.00(+2.46%)
Jul 10, 2014 0.0440 0.0448 0.0440 0.0448 16,800 -0.00(-0.44%)
Jul 09, 2014 0.0450 0.0475 0.0440 0.0450 112,505 +0.00(+0.22%)
Jul 08, 2014 0.0440 0.0470 0.0440 0.0449 110,113 +0.00(+3.22%)
Jul 07, 2014 0.0450 0.0450 0.0435 0.0435 147,780 -0.00(-8.23%)
Jul 03, 2014 0.0474 0.0474 0.0474 0 +0.00(+0.85%)
Jul 02, 2014 0.0470 0.0470 0.0450 0.0470 104,593 +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.