Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0016 UNCHANGED
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, 2019 0.0209 0.0219 0.0190 0.0195 641,600 -0.00(-6.70%)
May 30, 2019 0.0195 0.0210 0.0195 0.0209 656,844 +0.00(+1.95%)
May 29, 2019 0.0220 0.0225 0.0199 0.0205 991,977 -0.00(-8.89%)
May 28, 2019 0.0230 0.0250 0.0201 0.0225 1,397,172 -0.00(-3.43%)
May 24, 2019 0.0171 0.0233 0.0166 0.0233 4,026,100 +0.01(+40.36%)
May 23, 2019 0.0168 0.0168 0.0156 0.0166 168,696 -0.00(-1.19%)
May 22, 2019 0.0164 0.0178 0.0160 0.0168 1,029,828 +0.00(+2.44%)
May 21, 2019 0.0163 0.0190 0.0112 0.0164 5,700,303 -0.00(-15.03%)
May 20, 2019 0.0195 0.0200 0.0177 0.0193 929,781 +0.00(+0.52%)
May 17, 2019 0.0200 0.0200 0.0192 0.0192 147,100 -0.00(-3.52%)
May 16, 2019 0.0192 0.0201 0.0186 0.0199 442,199 +0.00(+3.65%)
May 15, 2019 0.0194 0.0199 0.0190 0.0192 824,081 +0.00(+1.05%)
May 14, 2019 0.0198 0.0200 0.0187 0.0190 2,170,199 -0.00(-3.06%)
May 13, 2019 0.0199 0.0200 0.0186 0.0196 1,745,073 -0.00(-0.51%)
May 10, 2019 0.0191 0.0209 0.0191 0.0197 1,231,400 -0.00(-5.74%)
May 09, 2019 0.0204 0.0220 0.0201 0.0209 491,755 -0.00(-8.73%)
May 08, 2019 0.0191 0.0233 0.0191 0.0229 1,092,706 +0.00(+16.84%)
May 07, 2019 0.0201 0.0208 0.0196 0.0196 906,612 -0.00(-2.49%)
May 06, 2019 0.0200 0.0248 0.0195 0.0201 1,473,129 +0.00(+1.01%)
May 03, 2019 0.0213 0.0213 0.0199 0.0199 1,869,500 -0.00(-2.93%)
May 02, 2019 0.0218 0.0218 0.0200 0.0205 677,002 +0.00(+1.99%)
May 01, 2019 0.0207 0.0215 0.0201 0.0201 446,875 -0.00(-8.22%)
Apr 30, 2019 0.0220 0.0220 0.0210 0.0219 417,747 -0.00(-0.45%)
Apr 29, 2019 0.0216 0.0224 0.0215 0.0220 236,088 -0.00(-1.79%)
Apr 26, 2019 0.0229 0.0249 0.0210 0.0224 183,500 +0.00(+2.28%)
Apr 25, 2019 0.0200 0.0224 0.0199 0.0219 2,556,487 +0.00(+9.50%)
Apr 24, 2019 0.0200 0.0214 0.0200 0.0200 993,107 -0.00(-2.44%)
Apr 23, 2019 0.0200 0.0210 0.0200 0.0205 978,568 +0.00(+2.50%)
Apr 22, 2019 0.0206 0.0211 0.0199 0.0200 2,408,430 -0.00(-5.21%)
Apr 18, 2019 0.0215 0.0215 0.0205 0.0211 574,300 +0.00(+0.48%)
Apr 17, 2019 0.0225 0.0225 0.0205 0.0210 234,382 -0.00(-7.08%)
Apr 16, 2019 0.0230 0.0232 0.0205 0.0226 1,226,730 -0.00(-1.74%)
Apr 15, 2019 0.0264 0.0264 0.0230 0.0230 657,398 -0.00(-4.56%)
Apr 12, 2019 0.0268 0.0269 0.0241 0.0241 661,500 -0.00(-7.66%)
Apr 11, 2019 0.0261 0.0268 0.0259 0.0261 470,023 -0.00(-2.25%)
Apr 10, 2019 0.0264 0.0268 0.0260 0.0267 482,947 +0.00(+1.14%)
Apr 09, 2019 0.0285 0.0285 0.0258 0.0264 1,080,312 -0.00(-5.38%)
Apr 08, 2019 0.0283 0.0286 0.0261 0.0279 849,049 +0.00(+5.28%)
Apr 05, 2019 0.0283 0.0283 0.0264 0.0265 536,200 -0.00(-5.36%)
Apr 04, 2019 0.0270 0.0293 0.0270 0.0280 917,936 +0.00(+1.08%)
Apr 03, 2019 0.0275 0.0290 0.0275 0.0277 645,635 +0.00(+0.73%)
Apr 02, 2019 0.0251 0.0305 0.0251 0.0275 1,685,278 +0.00(+9.56%)
Apr 01, 2019 0.0300 0.0300 0.0251 0.0251 267,937 -0.00(-8.73%)
Mar 29, 2019 0.0305 0.0314 0.0260 0.0275 1,492,700 -0.00(-7.72%)
Mar 28, 2019 0.0315 0.0317 0.0291 0.0298 1,064,288 -0.00(-3.56%)
Mar 27, 2019 0.0300 0.0309 0.0280 0.0309 1,077,852 +0.00(+9.96%)
Mar 26, 2019 0.0252 0.0295 0.0251 0.0281 1,309,780 +0.00(+13.31%)
Mar 25, 2019 0.0260 0.0260 0.0230 0.0248 850,200 +0.00(+0.00%)
Mar 22, 2019 0.0248 0.0259 0.0230 0.0248 424,500 +0.00(+0.00%)
Mar 21, 2019 0.0260 0.0280 0.0230 0.0248 602,170 -0.00(-4.25%)
Mar 20, 2019 0.0195 0.0260 0.0195 0.0259 2,509,816 +0.01(+32.82%)
Mar 19, 2019 0.0199 0.0207 0.0195 0.0195 608,912 -0.00(-3.47%)
Mar 18, 2019 0.0204 0.0204 0.0195 0.0202 647,349 -0.00(-0.98%)
Mar 15, 2019 0.0200 0.0204 0.0195 0.0204 726,400 +0.00(+2.00%)
Mar 14, 2019 0.0195 0.0204 0.0191 0.0200 554,906 +0.00(+0.00%)
Mar 13, 2019 0.0202 0.0204 0.0199 0.0200 942,946 -0.00(-2.44%)
Mar 12, 2019 0.0205 0.0207 0.0200 0.0205 387,445 +0.00(+0.00%)
Mar 11, 2019 0.0189 0.0213 0.0180 0.0205 1,168,377 +0.00(+3.54%)
Mar 08, 2019 0.0200 0.0200 0.0190 0.0198 724,300 +0.00(+0.00%)
Mar 07, 2019 0.0207 0.0207 0.0190 0.0198 2,081,971 -0.00(-4.35%)
Mar 06, 2019 0.0200 0.0207 0.0200 0.0207 271,328 -0.00(-0.96%)
Mar 05, 2019 0.0204 0.0209 0.0200 0.0209 546,752 +0.00(+2.45%)
Mar 04, 2019 0.0209 0.0209 0.0190 0.0204 382,249 -0.00(-2.39%)
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.