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 (%)
Dec 31, 2018 0.0197 0.0349 0.0197 0.0289 3,915,100 +0.01(+46.70%)
Dec 28, 2018 0.0145 0.0200 0.0145 0.0197 995,600 +0.00(+26.28%)
Dec 27, 2018 0.0159 0.0159 0.0136 0.0156 1,680,476 -0.00(-1.89%)
Dec 26, 2018 0.0136 0.0159 0.0130 0.0159 1,287,483 +0.00(+3.25%)
Dec 24, 2018 0.0170 0.0170 0.0131 0.0154 1,243,400 -0.00(-9.41%)
Dec 21, 2018 0.0190 0.0219 0.0138 0.0170 2,843,900 -0.00(-17.07%)
Dec 20, 2018 0.0193 0.0205 0.0170 0.0205 2,189,001 +0.00(+0.49%)
Dec 19, 2018 0.0226 0.0226 0.0200 0.0204 901,063 -0.00(-9.73%)
Dec 18, 2018 0.0280 0.0280 0.0201 0.0226 518,735 +0.00(+2.73%)
Dec 17, 2018 0.0200 0.0231 0.0172 0.0220 3,285,870 -0.00(-8.33%)
Dec 14, 2018 0.0266 0.0266 0.0238 0.0240 1,054,000 -0.00(-11.44%)
Dec 13, 2018 0.0270 0.0298 0.0269 0.0271 656,843 +0.00(+0.37%)
Dec 12, 2018 0.0288 0.0288 0.0266 0.0270 999,730 -0.00(-0.74%)
Dec 11, 2018 0.0290 0.0298 0.0255 0.0272 1,265,640 -0.00(-6.53%)
Dec 10, 2018 0.0330 0.0330 0.0270 0.0291 1,334,485 +0.00(+5.82%)
Dec 07, 2018 0.0300 0.0300 0.0250 0.0275 2,264,500 -0.00(-7.09%)
Dec 06, 2018 0.0300 0.0310 0.0270 0.0296 567,489 -0.00(-4.52%)
Dec 04, 2018 0.0300 0.0339 0.0270 0.0310 1,747,900 -0.00(-4.02%)
Dec 03, 2018 0.0310 0.0345 0.0300 0.0323 1,084,306 +0.00(+4.19%)
Nov 30, 2018 0.0340 0.0341 0.0300 0.0310 907,200 -0.00(-4.62%)
Nov 29, 2018 0.0330 0.0340 0.0300 0.0325 402,690 -0.00(-1.52%)
Nov 28, 2018 0.0300 0.0331 0.0300 0.0330 423,769 +0.00(+6.45%)
Nov 27, 2018 0.0300 0.0320 0.0280 0.0310 273,515 -0.00(-3.13%)
Nov 26, 2018 0.0300 0.0359 0.0285 0.0320 668,495 +0.00(+8.84%)
Nov 23, 2018 0.0290 0.0294 0.0220 0.0294 1,086,800 -0.00(-4.85%)
Nov 21, 2018 0.0309 0.0309 0.0309 0 +0.00(+5.82%)
Nov 20, 2018 0.0338 0.0351 0.0280 0.0292 1,953,421 -0.00(-11.78%)
Nov 19, 2018 0.0330 0.0360 0.0323 0.0331 1,558,129 -0.00(-1.19%)
Nov 16, 2018 0.0365 0.0365 0.0335 0.0335 490,900 -0.00(-8.22%)
Nov 15, 2018 0.0315 0.0365 0.0315 0.0365 1,066,000 +0.00(+10.27%)
Nov 14, 2018 0.0346 0.0360 0.0323 0.0331 1,152,384 -0.00(-8.06%)
Nov 13, 2018 0.0365 0.0380 0.0330 0.0360 418,064 +0.00(+0.00%)
Nov 12, 2018 0.0380 0.0380 0.0350 0.0360 198,502 -0.00(-5.01%)
Nov 09, 2018 0.0390 0.0395 0.0365 0.0379 542,800 -0.00(-2.82%)
Nov 08, 2018 0.0355 0.0395 0.0355 0.0390 601,154 +0.00(+8.33%)
Nov 07, 2018 0.0405 0.0405 0.0325 0.0360 3,007,158 -0.00(-4.00%)
Nov 06, 2018 0.0380 0.0389 0.0358 0.0375 647,459 -0.00(-1.32%)
Nov 05, 2018 0.0398 0.0405 0.0364 0.0380 439,077 -0.00(-5.00%)
Nov 02, 2018 0.0389 0.0405 0.0370 0.0400 447,000 +0.00(+3.09%)
Nov 01, 2018 0.0370 0.0388 0.0362 0.0388 335,290 +0.00(+3.47%)
Oct 31, 2018 0.0389 0.0700 0.0362 0.0375 509,415 -0.00(-1.32%)
Oct 30, 2018 0.0345 0.0389 0.0345 0.0380 396,538 +0.00(+1.88%)
Oct 29, 2018 0.0400 0.0409 0.0340 0.0373 700,991 -0.00(-6.75%)
Oct 26, 2018 0.0410 0.0410 0.0378 0.0400 828,300 +0.00(+2.56%)
Oct 25, 2018 0.0432 0.0438 0.0390 0.0390 840,542 -0.00(-11.36%)
Oct 24, 2018 0.0444 0.0450 0.0415 0.0440 1,011,840 +0.00(+7.32%)
Oct 23, 2018 0.0430 0.0479 0.0410 0.0410 774,283 -0.00(-2.38%)
Oct 22, 2018 0.0480 0.0480 0.0415 0.0420 1,181,945 -0.00(-10.64%)
Oct 19, 2018 0.0540 0.0540 0.0452 0.0470 1,737,000 -0.01(-12.15%)
Oct 18, 2018 0.0530 0.0550 0.0511 0.0535 1,372,615 +0.00(+2.49%)
Oct 17, 2018 0.0570 0.0575 0.0501 0.0522 2,123,530 -0.00(-8.42%)
Oct 16, 2018 0.0560 0.0600 0.0530 0.0570 2,368,277 -0.00(-3.23%)
Oct 15, 2018 0.0500 0.0615 0.0488 0.0589 4,482,470 +0.01(+22.71%)
Oct 12, 2018 0.0425 0.0520 0.0380 0.0480 4,791,900 +0.01(+20.00%)
Oct 11, 2018 0.0400 0.0420 0.0382 0.0400 700,472 -0.00(-4.76%)
Oct 10, 2018 0.0425 0.0430 0.0400 0.0420 998,376 -0.00(-1.18%)
Oct 09, 2018 0.0431 0.0431 0.0400 0.0425 1,084,136 -0.00(-0.93%)
Oct 08, 2018 0.0411 0.0437 0.0410 0.0429 447,712 +0.00(+4.38%)
Oct 05, 2018 0.0480 0.0485 0.0410 0.0411 1,786,700 -0.01(-14.38%)
Oct 04, 2018 0.0395 0.0490 0.0380 0.0480 3,892,798 +0.01(+26.32%)
Oct 03, 2018 0.0358 0.0401 0.0333 0.0380 2,146,810 +0.00(+11.76%)
Oct 02, 2018 0.0349 0.0350 0.0323 0.0340 1,192,986 -0.00(-2.58%)
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.