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 -0.0002 (-11.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 30, 2014 0.0600 0.0600 0.0570 0.0599 461,118 +0.00(+3.10%)
May 29, 2014 0.0635 0.0635 0.0570 0.0581 685,679 -0.00(-3.17%)
May 28, 2014 0.0546 0.0650 0.0512 0.0600 2,882,341 +0.01(+9.89%)
May 27, 2014 0.0548 0.0548 0.0511 0.0546 96,492 -0.00(-0.36%)
May 23, 2014 0.0548 0.0548 0.0548 0 -0.01(-8.67%)
May 22, 2014 0.0600 0.0600 0.0580 0.0600 119,527 -0.00(-2.60%)
May 21, 2014 0.0576 0.0739 0.0570 0.0616 526,108 -0.01(-11.24%)
May 20, 2014 0.0630 0.0694 0.0551 0.0694 374,258 -0.00(-0.14%)
May 19, 2014 0.0613 0.0696 0.0613 0.0695 51,262 +0.00(+5.30%)
May 16, 2014 0.0649 0.0660 0.0600 0.0660 123,495 +0.01(+10.74%)
May 15, 2014 0.0640 0.0640 0.0540 0.0596 1,054,956 -0.00(-7.45%)
May 14, 2014 0.0650 0.0650 0.0560 0.0644 78,349 +0.00(+5.57%)
May 13, 2014 0.0700 0.0700 0.0600 0.0610 518,214 -0.01(-12.73%)
May 12, 2014 0.0551 0.0740 0.0551 0.0699 544,982 +0.01(+12.74%)
May 09, 2014 0.0540 0.0630 0.0540 0.0620 352,736 +0.01(+14.81%)
May 08, 2014 0.0619 0.0630 0.0451 0.0540 919,595 -0.01(-12.76%)
May 07, 2014 0.0700 0.0700 0.0605 0.0619 794,251 -0.01(-10.55%)
May 06, 2014 0.0705 0.0710 0.0610 0.0692 366,793 -0.01(-13.39%)
May 05, 2014 0.0820 0.0820 0.0701 0.0799 606,500 -0.01(-7.09%)
May 02, 2014 0.0880 0.0880 0.0802 0.0860 153,359 -0.00(-2.27%)
May 01, 2014 0.0990 0.0990 0.0850 0.0880 126,200 -0.00(-0.90%)
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%)
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.