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: 9:37 AM EDT, May 30, 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 (%)
Feb 28, 2018 0.0240 0.0498 0.0233 0.0498 46,346,256 +0.03(+116.52%)
Feb 27, 2018 0.0215 0.0240 0.0202 0.0230 2,438,439 +0.00(+6.98%)
Feb 26, 2018 0.0211 0.0230 0.0201 0.0215 3,289,773 +0.00(+4.88%)
Feb 23, 2018 0.0210 0.0210 0.0188 0.0205 3,072,687 -0.00(-2.38%)
Feb 22, 2018 0.0194 0.0210 0.0181 0.0210 2,806,744 +0.00(+4.48%)
Feb 21, 2018 0.0208 0.0223 0.0187 0.0201 1,864,989 -0.00(-3.37%)
Feb 20, 2018 0.0240 0.0250 0.0190 0.0208 4,323,878 -0.00(-4.15%)
Feb 16, 2018 0.0217 0.0217 0.0217 0 +0.00(+3.83%)
Feb 15, 2018 0.0250 0.0250 0.0161 0.0209 5,609,975 -0.00(-0.71%)
Feb 14, 2018 0.0170 0.0279 0.0151 0.0210 10,595,675 +0.00(+23.82%)
Feb 13, 2018 0.0170 0.0179 0.0151 0.0170 3,423,108 -0.00(-2.86%)
Feb 12, 2018 0.0200 0.0200 0.0161 0.0175 2,667,305 -0.00(-11.95%)
Feb 09, 2018 0.0211 0.0224 0.0181 0.0199 3,063,408 -0.00(-5.81%)
Feb 08, 2018 0.0225 0.0230 0.0199 0.0211 1,718,766 -0.00(-6.22%)
Feb 07, 2018 0.0249 0.0249 0.0200 0.0225 1,978,684 +0.00(+12.50%)
Feb 06, 2018 0.0195 0.0209 0.0176 0.0200 4,066,927 +0.00(+17.65%)
Feb 05, 2018 0.0180 0.0200 0.0140 0.0170 7,604,778 -0.00(-5.56%)
Feb 02, 2018 0.0245 0.0248 0.0172 0.0180 10,250,903 -0.01(-23.73%)
Feb 01, 2018 0.0234 0.0270 0.0210 0.0236 6,330,156 +0.00(+0.85%)
Jan 31, 2018 0.0215 0.0250 0.0206 0.0234 5,023,056 +0.00(+7.83%)
Jan 30, 2018 0.0279 0.0300 0.0201 0.0217 24,345,240 -0.01(-22.22%)
Jan 29, 2018 0.0174 0.0279 0.0170 0.0279 27,959,730 +0.01(+64.12%)
Jan 26, 2018 0.0159 0.0178 0.0140 0.0170 6,766,938 +0.00(+10.39%)
Jan 25, 2018 0.0164 0.0178 0.0132 0.0154 4,916,447 -0.00(-4.35%)
Jan 24, 2018 0.0158 0.0180 0.0150 0.0161 12,114,126 +0.00(+3.87%)
Jan 23, 2018 0.0130 0.0159 0.0130 0.0155 10,573,238 +0.00(+19.94%)
Jan 22, 2018 0.0099 0.0132 0.0095 0.0129 10,643,141 +0.00(+23.08%)
Jan 19, 2018 0.0093 0.0105 0.0093 0.0105 4,651,293 +0.00(+8.25%)
Jan 18, 2018 0.0098 0.0107 0.0093 0.0097 3,451,184 -0.00(-3.00%)
Jan 17, 2018 0.0103 0.0115 0.0095 0.0100 9,740,763 -0.00(-3.75%)
Jan 16, 2018 0.0114 0.0114 0.0093 0.0104 4,556,828 -0.00(-8.86%)
Jan 12, 2018 0.0114 0.0114 0.0114 0 -0.00(-7.22%)
Jan 11, 2018 0.0128 0.0128 0.0093 0.0123 18,622,020 -0.00(-0.11%)
Jan 10, 2018 0.0135 0.0135 0.0115 0.0123 4,143,733 -0.00(-1.60%)
Jan 09, 2018 0.0110 0.0135 0.0110 0.0125 3,362,321 +0.00(+3.31%)
Jan 08, 2018 0.0145 0.0147 0.0106 0.0121 7,812,316 -0.00(-10.37%)
Jan 05, 2018 0.0103 0.0149 0.0091 0.0135 16,362,032 +0.00(+28.57%)
Jan 04, 2018 0.0120 0.0143 0.0090 0.0105 22,616,182 -0.00(-26.57%)
Jan 03, 2018 0.0150 0.0169 0.0100 0.0143 28,239,410 -0.00(-7.14%)
Jan 02, 2018 0.0214 0.0214 0.0149 0.0154 23,910,064 -0.00(-18.90%)
Dec 29, 2017 0.0190 0.0190 0.0190 0 +0.00(+7.90%)
Dec 28, 2017 0.0158 0.0220 0.0145 0.0176 13,703,121 +0.00(+5.39%)
Dec 27, 2017 0.0187 0.0225 0.0142 0.0167 38,689,908 -0.00(-0.56%)
Dec 26, 2017 0.0098 0.0179 0.0088 0.0168 41,839,348 +0.01(+90.84%)
Dec 22, 2017 0.0045 0.0104 0.0045 0.0088 49,709,116 +0.00(+104.65%)
Dec 21, 2017 0.0037 0.0055 0.0035 0.0043 19,506,704 +0.00(+13.16%)
Dec 20, 2017 0.0035 0.0039 0.0025 0.0038 6,304,536 +0.00(+46.15%)
Dec 19, 2017 0.0029 0.0032 0.0026 0.0026 1,292,971 -0.00(-10.34%)
Dec 18, 2017 0.0030 0.0032 0.0025 0.0029 2,596,889 -0.00(-3.33%)
Dec 15, 2017 0.0032 0.0032 0.0021 0.0030 1,555,781 -0.00(-6.25%)
Dec 14, 2017 0.0028 0.0033 0.0026 0.0032 1,213,213 +0.00(+28.00%)
Dec 13, 2017 0.0030 0.0033 0.0020 0.0025 4,162,550 -0.00(-3.85%)
Dec 12, 2017 0.0032 0.0034 0.0026 0.0026 1,101,033 -0.00(-18.75%)
Dec 11, 2017 0.0031 0.0034 0.0030 0.0032 2,945,845 +0.00(+3.23%)
Dec 08, 2017 0.0028 0.0032 0.0023 0.0031 6,893,349 +0.00(+19.23%)
Dec 07, 2017 0.0025 0.0026 0.0020 0.0026 1,764,678 +0.00(+4.00%)
Dec 06, 2017 0.0019 0.0025 0.0019 0.0025 1,921,043 +0.00(+0.00%)
Dec 05, 2017 0.0022 0.0025 0.0019 0.0025 811,088 +0.00(+19.05%)
Dec 04, 2017 0.0022 0.0022 0.0017 0.0021 10,265,262 +0.00(+5.00%)
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.