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, 2022 0.0080 0.0080 0.0070 0.0075 604,585 -0.00(-3.85%)
May 27, 2022 0.0066 0.0078 0.0064 0.0078 766,566 +0.00(+14.71%)
May 26, 2022 0.0066 0.0070 0.0061 0.0068 218,058 +0.00(+6.25%)
May 25, 2022 0.0065 0.0068 0.0064 0.0064 436,158 -0.00(-1.54%)
May 24, 2022 0.0070 0.0070 0.0059 0.0065 1,066,532 -0.00(-13.33%)
May 23, 2022 0.0065 0.0075 0.0060 0.0075 228,092 +0.00(+15.38%)
May 20, 2022 0.0068 0.0068 0.0064 0.0065 624,627 +0.00(+0.00%)
May 19, 2022 0.0074 0.0074 0.0060 0.0065 3,569,916 +0.00(+8.33%)
May 18, 2022 0.0069 0.0079 0.0054 0.0060 2,678,504 +0.00(+1.69%)
May 17, 2022 0.0072 0.0079 0.0059 0.0059 5,735,831 -0.00(-1.67%)
May 16, 2022 0.0068 0.0068 0.0058 0.0060 2,209,281 -0.00(-10.45%)
May 13, 2022 0.0068 0.0068 0.0065 0.0067 810,794 +0.00(+0.00%)
May 12, 2022 0.0063 0.0067 0.0055 0.0067 3,289,944 +0.00(+15.52%)
May 11, 2022 0.0061 0.0061 0.0057 0.0058 986,791 -0.00(-7.94%)
May 10, 2022 0.0063 0.0065 0.0058 0.0063 2,592,255 +0.00(+0.00%)
May 09, 2022 0.0068 0.0068 0.0061 0.0063 845,344 -0.00(-7.35%)
May 06, 2022 0.0065 0.0068 0.0065 0.0068 225,419 +0.00(+0.00%)
May 05, 2022 0.0066 0.0068 0.0060 0.0068 1,263,639 +0.00(+3.03%)
May 04, 2022 0.0066 0.0068 0.0064 0.0066 449,699 -0.00(-2.94%)
May 03, 2022 0.0064 0.0068 0.0061 0.0068 1,648,429 +0.00(+4.62%)
May 02, 2022 0.0068 0.0068 0.0064 0.0065 874,343 -0.00(-4.41%)
Apr 29, 2022 0.0066 0.0070 0.0063 0.0068 1,098,025 +0.00(+0.00%)
Apr 28, 2022 0.0068 0.0071 0.0061 0.0068 679,945 -0.00(-4.23%)
Apr 27, 2022 0.0067 0.0076 0.0066 0.0071 771,305 +0.00(+1.43%)
Apr 26, 2022 0.0073 0.0079 0.0070 0.0070 653,853 -0.00(-2.78%)
Apr 25, 2022 0.0077 0.0077 0.0066 0.0072 607,367 -0.00(-2.70%)
Apr 22, 2022 0.0078 0.0078 0.0061 0.0074 1,880,926 -0.00(-6.33%)
Apr 21, 2022 0.0075 0.0079 0.0074 0.0079 1,338,304 +0.00(+3.95%)
Apr 20, 2022 0.0073 0.0076 0.0073 0.0076 1,575,530 +0.00(+1.33%)
Apr 19, 2022 0.0066 0.0076 0.0061 0.0075 1,122,254 +0.00(+10.29%)
Apr 18, 2022 0.0071 0.0079 0.0065 0.0068 2,238,157 -0.00(-10.53%)
Apr 14, 2022 0.0068 0.0110 0.0067 0.0076 5,164,101 +0.00(+13.43%)
Apr 13, 2022 0.0068 0.0068 0.0060 0.0067 850,376 +0.00(+6.35%)
Apr 12, 2022 0.0075 0.0075 0.0062 0.0063 651,914 -0.00(-16.00%)
Apr 11, 2022 0.0070 0.0075 0.0062 0.0075 1,220,288 +0.00(+7.14%)
Apr 08, 2022 0.0075 0.0075 0.0062 0.0070 772,198 -0.00(-6.67%)
Apr 07, 2022 0.0072 0.0076 0.0070 0.0075 477,235 +0.00(+4.17%)
Apr 06, 2022 0.0065 0.0072 0.0064 0.0072 1,646,809 +0.00(+10.77%)
Apr 05, 2022 0.0068 0.0071 0.0063 0.0065 606,055 -0.00(-7.14%)
Apr 04, 2022 0.0076 0.0076 0.0068 0.0070 1,186,133 -0.00(-6.67%)
Apr 01, 2022 0.0077 0.0080 0.0066 0.0075 1,086,458 -0.00(-2.60%)
Mar 31, 2022 0.0078 0.0078 0.0072 0.0077 1,688,346 +0.00(+10.00%)
Mar 30, 2022 0.0075 0.0080 0.0065 0.0070 1,821,042 -0.00(-10.26%)
Mar 29, 2022 0.0074 0.0078 0.0064 0.0078 2,243,178 +0.00(+5.41%)
Mar 28, 2022 0.0078 0.0080 0.0066 0.0074 2,712,274 -0.00(-6.33%)
Mar 25, 2022 0.0076 0.0080 0.0065 0.0079 1,868,561 +0.00(+5.33%)
Mar 24, 2022 0.0081 0.0081 0.0072 0.0075 1,341,129 -0.00(-7.41%)
Mar 23, 2022 0.0072 0.0087 0.0072 0.0081 1,038,681 +0.00(+5.19%)
Mar 22, 2022 0.0078 0.0083 0.0077 0.0077 1,142,782 -0.00(-2.53%)
Mar 21, 2022 0.0086 0.0086 0.0078 0.0079 2,381,280 -0.00(-1.25%)
Mar 18, 2022 0.0087 0.0087 0.0077 0.0080 1,706,259 +0.00(+9.59%)
Mar 17, 2022 0.0069 0.0082 0.0058 0.0073 4,907,200 +0.00(+15.87%)
Mar 16, 2022 0.0060 0.0063 0.0057 0.0063 779,878 +0.00(+14.55%)
Mar 15, 2022 0.0066 0.0066 0.0055 0.0055 1,565,295 -0.00(-9.84%)
Mar 14, 2022 0.0059 0.0066 0.0056 0.0061 3,018,774 +0.00(+3.39%)
Mar 11, 2022 0.0057 0.0061 0.0056 0.0059 2,941,774 +0.00(+1.72%)
Mar 10, 2022 0.0065 0.0065 0.0058 0.0058 1,950,342 -0.00(-3.33%)
Mar 09, 2022 0.0061 0.0065 0.0060 0.0060 977,920 -0.00(-4.76%)
Mar 08, 2022 0.0061 0.0066 0.0061 0.0063 711,136 -0.00(-3.08%)
Mar 07, 2022 0.0061 0.0067 0.0061 0.0065 684,344 +0.00(+3.17%)
Mar 04, 2022 0.0061 0.0065 0.0061 0.0063 1,316,192 -0.00(-1.56%)
Mar 03, 2022 0.0060 0.0066 0.0060 0.0064 1,389,272 +0.00(+1.59%)
Mar 02, 2022 0.0066 0.0066 0.0063 0.0063 1,224,583 -0.00(-3.08%)
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.