Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 7, 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 26, 2021 0.0129 0.0139 0.0117 0.0137 6,779,200 +0.00(+9.60%)
Feb 25, 2021 0.0122 0.0128 0.0117 0.0125 7,073,047 +0.00(+4.17%)
Feb 24, 2021 0.0120 0.0144 0.0111 0.0120 7,472,973 +0.00(+0.00%)
Feb 23, 2021 0.0169 0.0170 0.0109 0.0120 22,540,040 -0.00(-27.27%)
Feb 22, 2021 0.0208 0.0220 0.0164 0.0165 14,464,161 -0.01(-24.31%)
Feb 19, 2021 0.0180 0.0223 0.0169 0.0218 6,537,800 +0.00(+28.99%)
Feb 18, 2021 0.0188 0.0210 0.0167 0.0169 6,761,107 -0.00(-10.11%)
Feb 17, 2021 0.0224 0.0240 0.0180 0.0188 7,587,184 -0.00(-14.93%)
Feb 16, 2021 0.0249 0.0250 0.0195 0.0221 7,821,925 -0.00(-11.24%)
Feb 12, 2021 0.0225 0.0250 0.0195 0.0249 9,507,400 +0.00(+3.75%)
Feb 11, 2021 0.0340 0.0400 0.0221 0.0240 31,027,722 -0.01(-29.41%)
Feb 10, 2021 0.0190 0.0340 0.0174 0.0340 30,176,634 +0.02(+95.40%)
Feb 09, 2021 0.0148 0.0174 0.0112 0.0174 9,693,614 +0.00(+18.37%)
Feb 08, 2021 0.0094 0.0147 0.0094 0.0147 6,348,165 +0.00(+47.00%)
Feb 05, 2021 0.0106 0.0106 0.0091 0.0100 7,090,900 -0.00(-5.66%)
Feb 04, 2021 0.0100 0.0106 0.0089 0.0106 8,285,870 +0.00(+6.00%)
Feb 03, 2021 0.0101 0.0105 0.0089 0.0100 5,075,137 +0.00(+8.70%)
Feb 02, 2021 0.0100 0.0103 0.0084 0.0092 12,021,582 -0.00(-7.07%)
Feb 01, 2021 0.0100 0.0100 0.0080 0.0099 7,081,532 -0.00(-1.00%)
Jan 29, 2021 0.0100 0.0105 0.0086 0.0100 5,197,900 -0.00(-5.66%)
Jan 28, 2021 0.0111 0.0120 0.0097 0.0106 3,237,803 -0.00(-7.83%)
Jan 27, 2021 0.0122 0.0125 0.0100 0.0115 2,998,924 -0.00(-4.17%)
Jan 26, 2021 0.0122 0.0125 0.0107 0.0120 3,782,037 +0.00(+0.00%)
Jan 25, 2021 0.0100 0.0120 0.0098 0.0120 7,122,340 +0.00(+21.21%)
Jan 22, 2021 0.0084 0.0099 0.0080 0.0099 2,904,200 +0.00(+19.28%)
Jan 21, 2021 0.0088 0.0088 0.0070 0.0083 741,845 +0.00(+0.00%)
Jan 20, 2021 0.0084 0.0085 0.0070 0.0083 3,152,331 +0.00(+1.22%)
Jan 19, 2021 0.0080 0.0088 0.0068 0.0082 7,334,491 +0.00(+2.50%)
Jan 15, 2021 0.0090 0.0097 0.0074 0.0080 11,429,800 +0.00(+2.56%)
Jan 14, 2021 0.0085 0.0085 0.0074 0.0078 2,946,776 -0.00(-6.02%)
Jan 13, 2021 0.0076 0.0084 0.0075 0.0083 3,955,762 +0.00(+2.47%)
Jan 12, 2021 0.0084 0.0084 0.0076 0.0081 653,860 -0.00(-3.57%)
Jan 11, 2021 0.0082 0.0097 0.0075 0.0084 2,862,881 -0.00(-5.62%)
Jan 08, 2021 0.0090 0.0090 0.0080 0.0089 3,868,000 +0.00(+7.23%)
Jan 07, 2021 0.0077 0.0087 0.0072 0.0083 2,014,805 +0.00(+6.41%)
Jan 06, 2021 0.0070 0.0082 0.0070 0.0078 1,601,183 +0.00(+0.00%)
Jan 05, 2021 0.0078 0.0078 0.0073 0.0078 163,125 +0.00(+0.00%)
Jan 04, 2021 0.0074 0.0078 0.0068 0.0078 1,400,601 +0.00(+11.43%)
Dec 31, 2020 0.0070 0.0070 0.0070 1,453,969 -0.00(-6.67%)
Dec 30, 2020 0.0076 0.0079 0.0070 0.0075 1,453,969 -0.00(-6.25%)
Dec 29, 2020 0.0071 0.0082 0.0071 0.0080 1,430,204 -0.00(-3.61%)
Dec 28, 2020 0.0075 0.0090 0.0053 0.0083 1,311,836 -0.00(-6.74%)
Dec 24, 2020 0.0086 0.0089 0.0072 0.0089 1,680,500 +0.00(+4.71%)
Dec 23, 2020 0.0098 0.0101 0.0080 0.0085 2,075,147 -0.00(-16.67%)
Dec 22, 2020 0.0087 0.0107 0.0080 0.0102 3,435,122 +0.00(+9.68%)
Dec 21, 2020 0.0099 0.0108 0.0081 0.0093 2,375,432 -0.00(-7.00%)
Dec 18, 2020 0.0110 0.0110 0.0091 0.0100 2,308,800 -0.00(-2.91%)
Dec 17, 2020 0.0109 0.0109 0.0095 0.0103 721,872 +0.00(+3.00%)
Dec 16, 2020 0.0110 0.0110 0.0095 0.0100 3,277,972 +0.00(+3.09%)
Dec 15, 2020 0.0080 0.0130 0.0078 0.0097 5,100,176 +0.00(+36.62%)
Dec 14, 2020 0.0093 0.0100 0.0071 0.0071 5,570,618 -0.00(-25.26%)
Dec 11, 2020 0.0075 0.0130 0.0065 0.0095 17,366,800 +0.00(+46.15%)
Dec 10, 2020 0.0080 0.0080 0.0051 0.0065 2,451,074 -0.00(-2.99%)
Dec 09, 2020 0.0060 0.0075 0.0060 0.0067 1,702,483 +0.00(+0.00%)
Dec 08, 2020 0.0066 0.0070 0.0060 0.0067 1,523,118 -0.00(-10.67%)
Dec 07, 2020 0.0075 0.0093 0.0060 0.0075 3,184,316 +0.00(+4.17%)
Dec 04, 2020 0.0056 0.0075 0.0052 0.0072 7,847,600 +0.00(+30.91%)
Dec 03, 2020 0.0053 0.0055 0.0050 0.0055 2,916,636 +0.00(+5.77%)
Dec 02, 2020 0.0054 0.0054 0.0050 0.0052 775,770 -0.00(-3.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.