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: 3:33 PM EDT, Jun 14, 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, 2017 0.0034 0.0037 0.0031 0.0037 5,830,685 +0.00(+8.82%)
Feb 27, 2017 0.0029 0.0034 0.0026 0.0034 1,780,641 +0.00(+9.68%)
Feb 24, 2017 0.0030 0.0033 0.0029 0.0031 1,808,862 +0.00(+3.33%)
Feb 23, 2017 0.0029 0.0032 0.0027 0.0030 2,129,962 +0.00(+3.56%)
Feb 22, 2017 0.0033 0.0033 0.0026 0.0029 539,400 -0.00(-0.10%)
Feb 21, 2017 0.0030 0.0030 0.0026 0.0029 1,348,402 -0.00(-3.33%)
Feb 17, 2017 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Feb 16, 2017 0.0026 0.0026 0.0020 0.0026 621,780 +0.00(+0.00%)
Feb 15, 2017 0.0026 0.0028 0.0025 0.0026 737,551 +0.00(+0.00%)
Feb 14, 2017 0.0022 0.0026 0.0018 0.0026 7,361,551 +0.00(+18.18%)
Feb 13, 2017 0.0026 0.0026 0.0019 0.0022 2,169,000 -0.00(-15.38%)
Feb 10, 2017 0.0026 0.0030 0.0020 0.0026 4,424,047 +0.00(+4.00%)
Feb 09, 2017 0.0030 0.0030 0.0025 0.0025 84,296 +0.00(+0.00%)
Feb 08, 2017 0.0030 0.0030 0.0020 0.0025 2,821,578 -0.00(-7.13%)
Feb 07, 2017 0.0030 0.0030 0.0022 0.0027 2,098,411 -0.00(-10.27%)
Feb 06, 2017 0.0033 0.0033 0.0030 0.0030 678,823 -0.00(-9.09%)
Feb 03, 2017 0.0025 0.0033 0.0025 0.0033 1,878,964 +0.00(+32.00%)
Feb 02, 2017 0.0038 0.0038 0.0022 0.0025 6,025,632 -0.00(-34.21%)
Feb 01, 2017 0.0041 0.0041 0.0024 0.0038 2,828,889 -0.00(-2.56%)
Jan 31, 2017 0.0041 0.0041 0.0035 0.0039 3,500,509 -0.00(-4.88%)
Jan 30, 2017 0.0036 0.0048 0.0035 0.0041 2,839,189 +0.00(+17.14%)
Jan 27, 2017 0.0034 0.0042 0.0034 0.0035 5,767,325 +0.00(+2.94%)
Jan 26, 2017 0.0032 0.0034 0.0025 0.0034 4,822,409 +0.00(+6.25%)
Jan 25, 2017 0.0029 0.0032 0.0021 0.0032 3,308,769 +0.00(+10.34%)
Jan 24, 2017 0.0021 0.0029 0.0018 0.0029 1,595,154 +0.00(+20.83%)
Jan 23, 2017 0.0025 0.0025 0.0015 0.0024 638,575 +0.00(+0.00%)
Jan 20, 2017 0.0027 0.0027 0.0023 0.0024 1,393,000 -0.00(-9.77%)
Jan 19, 2017 0.0024 0.0028 0.0020 0.0027 3,806,088 -0.00(-8.28%)
Jan 18, 2017 0.0022 0.0030 0.0022 0.0029 6,967,623 +0.00(+7.41%)
Jan 17, 2017 0.0017 0.0032 0.0011 0.0027 9,958,480 +0.00(+35.00%)
Jan 13, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 12, 2017 0.0018 0.0021 0.0016 0.0021 1,037,517 +0.00(+16.67%)
Jan 11, 2017 0.0016 0.0021 0.0016 0.0018 2,566,903 -0.00(-10.00%)
Jan 10, 2017 0.0016 0.0022 0.0016 0.0020 3,958,360 +0.00(+25.00%)
Jan 09, 2017 0.0011 0.0017 0.0011 0.0016 2,527,300 +0.00(+45.45%)
Jan 06, 2017 0.0014 0.0014 0.0009 0.0011 2,192,752 -0.00(-21.43%)
Jan 05, 2017 0.0009 0.0014 0.0009 0.0014 1,313,476 +0.00(+7.69%)
Jan 04, 2017 0.0011 0.0013 0.0011 0.0013 64,110 +0.00(+18.18%)
Jan 03, 2017 0.0008 0.0011 0.0008 0.0011 882,600 +0.00(+10.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Dec 29, 2016 0.0013 0.0013 0.0007 0.0011 898,222 -0.00(-8.33%)
Dec 28, 2016 0.0010 0.0013 0.0008 0.0012 2,663,643 +0.00(+33.33%)
Dec 27, 2016 0.0009 0.0010 0.0009 0.0009 194,866 -0.00(-10.00%)
Dec 23, 2016 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Dec 22, 2016 0.0007 0.0010 0.0007 0.0008 2,796,725 +0.00(+14.29%)
Dec 21, 2016 0.0005 0.0007 0.0005 0.0007 3,344,606 +0.00(+75.00%)
Dec 20, 2016 0.0005 0.0005 0.0004 0.0004 1,152,119 -0.00(-10.31%)
Dec 19, 2016 0.0004 0.0004 0.0004 0.0004 2,400 +0.00(+11.50%)
Dec 16, 2016 0.0005 0.0005 0.0004 0.0004 1,000,000 -0.00(-20.00%)
Dec 15, 2016 0.0006 0.0006 0.0005 0.0005 186,666 -0.00(-16.67%)
Dec 14, 2016 0.0006 0.0006 0.0006 0.0006 45,000 +0.00(+0.00%)
Dec 13, 2016 0.0005 0.0007 0.0005 0.0006 111,200 +0.00(+9.09%)
Dec 12, 2016 0.0006 0.0006 0.0005 0.0006 32,500 -0.00(-8.33%)
Dec 09, 2016 0.0004 0.0006 0.0004 0.0006 1,436,910 +0.00(+50.00%)
Dec 08, 2016 0.0005 0.0005 0.0004 0.0004 8,774,618 -0.00(-33.33%)
Dec 07, 2016 0.0006 0.0006 0.0005 0.0006 3,677,670 -0.00(-14.29%)
Dec 06, 2016 0.0006 0.0007 0.0006 0.0007 387,550 +0.00(+0.00%)
Dec 05, 2016 0.0007 0.0007 0.0006 0.0007 410,120 +0.00(+0.00%)
Dec 02, 2016 0.0007 0.0007 0.0007 0.0007 128,571 +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.