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 31, 2017 0.0025 0.0032 0.0025 0.0028 1,091,483 -0.00(-6.67%)
May 30, 2017 0.0031 0.0033 0.0030 0.0030 151,100 +0.00(+0.00%)
May 26, 2017 0.0028 0.0033 0.0028 0.0030 1,205,689 +0.00(+0.00%)
May 25, 2017 0.0034 0.0034 0.0028 0.0030 125,000 -0.00(-7.69%)
May 24, 2017 0.0028 0.0032 0.0028 0.0032 81,000 +0.00(+16.07%)
May 23, 2017 0.0030 0.0030 0.0028 0.0028 741,510 -0.00(-6.67%)
May 22, 2017 0.0034 0.0034 0.0030 0.0030 4,986,498 -0.00(-11.76%)
May 19, 2017 0.0032 0.0034 0.0029 0.0034 2,310,000 +0.00(+13.33%)
May 18, 2017 0.0032 0.0032 0.0030 0.0030 310,000 -0.00(-6.25%)
May 17, 2017 0.0032 0.0033 0.0032 0.0032 225,300 -0.00(-5.74%)
May 16, 2017 0.0032 0.0035 0.0027 0.0034 2,388,876 +0.00(+9.52%)
May 15, 2017 0.0035 0.0036 0.0031 0.0031 3,262,713 +0.00(+3.33%)
May 12, 2017 0.0037 0.0037 0.0030 0.0030 1,269,175 -0.00(-5.57%)
May 11, 2017 0.0031 0.0035 0.0028 0.0032 638,130 +0.00(+5.65%)
May 10, 2017 0.0033 0.0033 0.0022 0.0030 5,185,951 -0.00(-22.90%)
May 09, 2017 0.0040 0.0042 0.0030 0.0039 1,330,820 -0.00(-9.30%)
May 08, 2017 0.0040 0.0046 0.0036 0.0043 189,000 +0.00(+7.50%)
May 05, 2017 0.0042 0.0042 0.0036 0.0040 1,220,398 -0.00(-2.44%)
May 04, 2017 0.0040 0.0044 0.0036 0.0041 682,322 +0.00(+2.50%)
May 03, 2017 0.0048 0.0048 0.0040 0.0040 3,157,497 -0.00(-14.89%)
May 02, 2017 0.0045 0.0047 0.0040 0.0047 845,297 -0.00(-4.08%)
May 01, 2017 0.0050 0.0050 0.0042 0.0049 410,500 -0.00(-2.00%)
Apr 28, 2017 0.0048 0.0052 0.0037 0.0050 11,312,276 -0.00(-3.85%)
Apr 27, 2017 0.0045 0.0052 0.0041 0.0052 2,248,585 +0.00(+10.64%)
Apr 26, 2017 0.0058 0.0058 0.0047 0.0047 3,324,269 -0.00(-17.50%)
Apr 25, 2017 0.0060 0.0060 0.0050 0.0057 5,094,811 +0.00(+7.49%)
Apr 24, 2017 0.0046 0.0053 0.0044 0.0053 2,149,027 +0.00(+15.22%)
Apr 21, 2017 0.0038 0.0049 0.0038 0.0046 1,237,388 +0.00(+3.37%)
Apr 20, 2017 0.0046 0.0046 0.0039 0.0044 2,271,336 -0.00(-11.00%)
Apr 19, 2017 0.0046 0.0050 0.0040 0.0050 3,451,837 +0.00(+0.00%)
Apr 18, 2017 0.0050 0.0060 0.0049 0.0050 1,475,453 +0.00(+0.00%)
Apr 17, 2017 0.0060 0.0062 0.0043 0.0050 4,689,860 -0.00(-12.28%)
Apr 13, 2017 0.0046 0.0057 0.0041 0.0057 7,336,695 +0.00(+23.91%)
Apr 12, 2017 0.0043 0.0048 0.0035 0.0046 4,639,734 +0.00(+6.98%)
Apr 11, 2017 0.0022 0.0043 0.0020 0.0043 3,516,621 +0.00(+95.45%)
Apr 10, 2017 0.0028 0.0029 0.0022 0.0022 1,719,186 -0.00(-33.33%)
Apr 07, 2017 0.0030 0.0033 0.0027 0.0033 2,204,713 +0.00(+0.00%)
Apr 06, 2017 0.0035 0.0035 0.0033 0.0033 920,146 +0.00(+0.00%)
Apr 05, 2017 0.0035 0.0038 0.0030 0.0033 3,231,485 -0.00(-4.26%)
Apr 04, 2017 0.0038 0.0038 0.0034 0.0034 1,951,937 -0.00(-4.25%)
Apr 03, 2017 0.0044 0.0044 0.0035 0.0036 2,348,878 -0.00(-20.70%)
Mar 31, 2017 0.0040 0.0055 0.0037 0.0045 1,280,911 +0.00(+5.58%)
Mar 30, 2017 0.0043 0.0043 0.0037 0.0043 460,500 -0.00(-2.27%)
Mar 29, 2017 0.0045 0.0045 0.0036 0.0044 1,905,425 +0.00(+0.00%)
Mar 28, 2017 0.0045 0.0047 0.0040 0.0044 3,321,649 +0.00(+8.11%)
Mar 27, 2017 0.0044 0.0044 0.0037 0.0041 3,020,785 -0.00(-7.50%)
Mar 24, 2017 0.0043 0.0046 0.0038 0.0044 2,667,080 +0.00(+7.92%)
Mar 23, 2017 0.0043 0.0046 0.0040 0.0041 2,345,707 -0.00(-11.37%)
Mar 22, 2017 0.0042 0.0047 0.0040 0.0046 1,429,675 -0.00(-4.17%)
Mar 21, 2017 0.0047 0.0051 0.0042 0.0048 1,689,312 +0.00(+0.00%)
Mar 20, 2017 0.0055 0.0055 0.0047 0.0048 411,000 -0.00(-7.69%)
Mar 17, 2017 0.0048 0.0052 0.0045 0.0052 1,941,072 +0.00(+8.33%)
Mar 16, 2017 0.0050 0.0050 0.0038 0.0048 4,355,880 -0.00(-4.00%)
Mar 15, 2017 0.0061 0.0061 0.0045 0.0050 4,530,720 -0.00(-16.67%)
Mar 14, 2017 0.0064 0.0065 0.0055 0.0060 4,503,838 -0.00(-4.76%)
Mar 13, 2017 0.0053 0.0065 0.0053 0.0063 4,601,530 +0.00(+18.87%)
Mar 10, 2017 0.0045 0.0056 0.0044 0.0053 3,267,977 +0.00(+12.77%)
Mar 09, 2017 0.0050 0.0050 0.0040 0.0047 1,676,467 -0.00(-6.00%)
Mar 08, 2017 0.0036 0.0055 0.0036 0.0050 4,040,371 +0.00(+21.95%)
Mar 07, 2017 0.0060 0.0060 0.0036 0.0041 9,876,540 -0.00(-31.67%)
Mar 06, 2017 0.0055 0.0060 0.0050 0.0060 2,039,371 +0.00(+9.09%)
Mar 03, 2017 0.0039 0.0055 0.0030 0.0055 9,189,221 +0.00(+41.03%)
Mar 02, 2017 0.0068 0.0070 0.0032 0.0039 19,065,802 -0.00(-41.79%)
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.