Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2013 0.0300 0.0350 0.0300 0.0350 30,703 +0.00(+16.28%)
May 30, 2013 0.0350 0.0399 0.0301 0.0301 188,450 -0.00(-14.00%)
May 29, 2013 0.0389 0.0389 0.0330 0.0350 110,966 -0.00(-5.91%)
May 28, 2013 0.0364 0.0450 0.0301 0.0372 177,350 +0.00(+2.20%)
May 24, 2013 0.0360 0.0450 0.0360 0.0364 211,930 -0.01(-15.35%)
May 23, 2013 0.0411 0.0431 0.0411 0.0430 166,000 -0.01(-14.00%)
May 22, 2013 0.0501 0.0520 0.0402 0.0500 54,020 -0.00(-3.85%)
May 21, 2013 0.0599 0.0599 0.0500 0.0520 84,539 -0.01(-13.19%)
May 20, 2013 0.0560 0.0599 0.0500 0.0599 211,700 +0.00(+7.93%)
May 17, 2013 0.0580 0.0580 0.0555 0.0555 105,680 -0.00(-4.31%)
May 16, 2013 0.0645 0.0645 0.0580 0.0580 12,210 -0.00(-3.33%)
May 15, 2013 0.0660 0.0660 0.0600 0.0600 89,000 -0.00(-7.55%)
May 13, 2013 0.0649 0.0649 0.0580 0.0649 29,360 +0.01(+11.90%)
May 10, 2013 0.0649 0.0649 0.0560 0.0580 105,396 -0.01(-10.63%)
May 09, 2013 0.0700 0.0700 0.0555 0.0649 125,380 -0.01(-9.86%)
May 08, 2013 0.0650 0.0720 0.0555 0.0720 251,962 +0.01(+11.63%)
May 07, 2013 0.0600 0.0675 0.0600 0.0645 420,307 +0.00(+7.50%)
May 06, 2013 0.0600 0.0700 0.0545 0.0600 206,850 +0.01(+10.09%)
May 03, 2013 0.0590 0.0590 0.0451 0.0545 142,600 +0.00(+9.00%)
May 02, 2013 0.0400 0.0600 0.0341 0.0500 331,417 +0.00(+0.20%)
May 01, 2013 0.0500 0.0500 0.0326 0.0499 39,220 +0.00(+3.96%)
Apr 30, 2013 0.0440 0.0480 0.0440 0.0480 25,200 +0.00(+9.09%)
Apr 29, 2013 0.0319 0.0440 0.0319 0.0440 189,600 +0.01(+46.67%)
Apr 26, 2013 0.0300 0.0319 0.0280 0.0300 213,134 +0.00(+7.14%)
Apr 25, 2013 0.0250 0.0320 0.0250 0.0280 167,980 +0.01(+22.81%)
Apr 24, 2013 0.0270 0.0270 0.0228 0.0228 97,710 -0.00(-15.56%)
Apr 23, 2013 0.0275 0.0289 0.0250 0.0270 112,625 -0.00(-6.90%)
Apr 22, 2013 0.0271 0.0290 0.0231 0.0290 215,280 -0.00(-3.33%)
Apr 19, 2013 0.0300 0.0320 0.0250 0.0300 259,505 +0.00(+0.00%)
Apr 18, 2013 0.0300 0.0358 0.0300 0.0300 70,900 -0.00(-6.25%)
Apr 17, 2013 0.0380 0.0380 0.0300 0.0320 190,720 -0.01(-15.57%)
Apr 16, 2013 0.0301 0.0380 0.0301 0.0379 158,861 +0.01(+18.44%)
Apr 15, 2013 0.0350 0.0350 0.0300 0.0320 224,705 -0.01(-15.79%)
Apr 12, 2013 0.0400 0.0435 0.0380 0.0380 101,329 -0.01(-15.18%)
Apr 11, 2013 0.0401 0.0450 0.0400 0.0448 175,400 -0.00(-0.44%)
Apr 10, 2013 0.0490 0.0490 0.0355 0.0450 105,259 -0.00(-8.16%)
Apr 09, 2013 0.0492 0.0492 0.0490 0.0490 10,774 -0.00(-1.41%)
Apr 08, 2013 0.0490 0.0500 0.0490 0.0497 22,440 -0.00(-2.55%)
Apr 05, 2013 0.0490 0.0510 0.0490 0.0510 143,637 +0.00(+0.00%)
Apr 04, 2013 0.0510 0.0510 0.0510 0.0510 37,200 +0.00(+2.00%)
Apr 03, 2013 0.0520 0.0520 0.0491 0.0500 27,742 +0.00(+0.00%)
Apr 02, 2013 0.0620 0.0620 0.0490 0.0500 449,827 -0.01(-19.35%)
Apr 01, 2013 0.0673 0.0696 0.0620 0.0620 268,555 -0.01(-8.15%)
Mar 28, 2013 0.0661 0.0675 0.0650 0.0675 171,500 +0.00(+2.27%)
Mar 27, 2013 0.0666 0.0700 0.0660 0.0660 100,936 +0.00(+0.00%)
Mar 26, 2013 0.0720 0.0720 0.0650 0.0660 85,822 +0.00(+0.00%)
Mar 25, 2013 0.0650 0.0690 0.0650 0.0660 192,880 -0.00(-1.49%)
Mar 22, 2013 0.0651 0.0670 0.0650 0.0670 96,698 +0.00(+2.92%)
Mar 21, 2013 0.0667 0.0700 0.0650 0.0651 138,708 -0.00(-7.00%)
Mar 20, 2013 0.0699 0.0700 0.0667 0.0700 60,400 +0.00(+0.00%)
Mar 19, 2013 0.0660 0.0740 0.0660 0.0700 167,642 +0.00(+0.14%)
Mar 18, 2013 0.0651 0.0699 0.0651 0.0699 95,856 +0.00(+0.00%)
Mar 15, 2013 0.0700 0.0720 0.0651 0.0699 139,773 +0.00(+1.30%)
Mar 14, 2013 0.0718 0.0718 0.0690 0.0690 46,320 -0.00(-3.90%)
Mar 13, 2013 0.0795 0.0795 0.0655 0.0718 205,675 +0.00(+2.43%)
Mar 12, 2013 0.0651 0.0800 0.0651 0.0701 189,672 +0.00(+7.02%)
Mar 11, 2013 0.0660 0.0720 0.0655 0.0655 160,667 +0.00(+0.46%)
Mar 08, 2013 0.0620 0.0740 0.0620 0.0652 429,428 +0.00(+0.31%)
Mar 07, 2013 0.0650 0.0689 0.0650 0.0650 77,261 +0.00(+0.00%)
Mar 06, 2013 0.0749 0.0749 0.0650 0.0650 138,614 -0.01(-12.75%)
Mar 05, 2013 0.0660 0.0780 0.0660 0.0745 59,126 -0.00(-0.67%)
Mar 04, 2013 0.0719 0.0750 0.0650 0.0750 51,201 +0.00(+7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.