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 -0.0002 (-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 (%)
Apr 28, 2023 0.0050 0.0051 0.0049 0.0049 889,286 -0.00(-2.00%)
Apr 27, 2023 0.0052 0.0052 0.0047 0.0050 110,827 +0.00(+4.17%)
Apr 26, 2023 0.0050 0.0052 0.0048 0.0048 680,000 -0.00(-2.04%)
Apr 25, 2023 0.0050 0.0052 0.0048 0.0049 220,175 -0.00(-2.00%)
Apr 24, 2023 0.0052 0.0052 0.0048 0.0050 174,778 -0.00(-3.85%)
Apr 21, 2023 0.0054 0.0054 0.0052 0.0052 98,192 -0.00(-1.89%)
Apr 20, 2023 0.0053 0.0054 0.0053 0.0053 105,000 +0.00(+3.92%)
Apr 19, 2023 0.0055 0.0055 0.0051 0.0051 121,600 -0.00(-7.27%)
Apr 18, 2023 0.0055 0.0055 0.0045 0.0055 1,559,594 +0.00(+12.24%)
Apr 17, 2023 0.0055 0.0055 0.0049 0.0049 1,201,026 -0.00(-10.91%)
Apr 14, 2023 0.0048 0.0055 0.0048 0.0055 309,900 +0.00(+14.58%)
Apr 13, 2023 0.0047 0.0054 0.0045 0.0048 2,667,161 -0.00(-2.04%)
Apr 12, 2023 0.0056 0.0056 0.0049 0.0049 615,876 -0.00(-12.50%)
Apr 11, 2023 0.0056 0.0056 0.0049 0.0056 1,926,800 -0.00(-3.45%)
Apr 10, 2023 0.0052 0.0060 0.0050 0.0058 285,740 +0.00(+0.00%)
Apr 06, 2023 0.0054 0.0058 0.0054 0.0058 240,000 +0.00(+1.75%)
Apr 05, 2023 0.0051 0.0057 0.0047 0.0057 1,184,719 +0.00(+0.00%)
Apr 04, 2023 0.0057 0.0058 0.0051 0.0057 162,458 +0.00(+0.00%)
Apr 03, 2023 0.0048 0.0058 0.0048 0.0057 1,525,767 +0.00(+16.33%)
Mar 31, 2023 0.0051 0.0052 0.0048 0.0049 1,599,233 +0.00(+0.00%)
Mar 30, 2023 0.0048 0.0054 0.0048 0.0049 1,619,767 -0.00(-9.26%)
Mar 29, 2023 0.0053 0.0058 0.0053 0.0054 469,723 -0.00(-1.82%)
Mar 28, 2023 0.0060 0.0060 0.0049 0.0055 294,424 -0.00(-8.33%)
Mar 27, 2023 0.0060 0.0060 0.0054 0.0060 483,513 +0.00(+0.00%)
Mar 24, 2023 0.0069 0.0069 0.0056 0.0060 607,806 -0.00(-14.29%)
Mar 23, 2023 0.0070 0.0072 0.0056 0.0070 1,022,800 +0.00(+0.00%)
Mar 22, 2023 0.0063 0.0072 0.0050 0.0070 5,888,210 +0.00(+25.00%)
Mar 21, 2023 0.0049 0.0056 0.0047 0.0056 4,108,488 +0.00(+16.67%)
Mar 20, 2023 0.0046 0.0056 0.0045 0.0048 2,151,707 -0.00(-12.73%)
Mar 17, 2023 0.0055 0.0055 0.0050 0.0055 38,600 +0.00(+3.77%)
Mar 16, 2023 0.0044 0.0055 0.0044 0.0053 219,489 -0.00(-3.64%)
Mar 15, 2023 0.0049 0.0055 0.0034 0.0055 6,378,900 +0.00(+10.00%)
Mar 14, 2023 0.0048 0.0053 0.0048 0.0050 925,850 -0.00(-1.96%)
Mar 13, 2023 0.0048 0.0052 0.0046 0.0051 430,298 +0.00(+2.00%)
Mar 10, 2023 0.0053 0.0053 0.0048 0.0050 936,330 -0.00(-5.66%)
Mar 09, 2023 0.0055 0.0056 0.0053 0.0053 556,500 +0.00(+0.00%)
Mar 08, 2023 0.0049 0.0055 0.0042 0.0053 3,152,769 +0.00(+6.00%)
Mar 07, 2023 0.0055 0.0056 0.0049 0.0050 2,642,464 -0.00(-10.71%)
Mar 06, 2023 0.0049 0.0058 0.0049 0.0056 2,331,705 +0.00(+1.82%)
Mar 03, 2023 0.0063 0.0064 0.0055 0.0055 1,107,885 -0.00(-12.70%)
Mar 02, 2023 0.0055 0.0063 0.0054 0.0063 892,841 -0.00(-1.56%)
Mar 01, 2023 0.0064 0.0064 0.0055 0.0064 497,501 -0.00(-1.54%)
Feb 28, 2023 0.0058 0.0065 0.0055 0.0065 879,900 +0.00(+0.00%)
Feb 27, 2023 0.0057 0.0065 0.0057 0.0065 362,904 +0.00(+1.56%)
Feb 24, 2023 0.0058 0.0066 0.0057 0.0064 320,224 +0.00(+10.34%)
Feb 23, 2023 0.0056 0.0058 0.0053 0.0058 415,689 +0.00(+1.75%)
Feb 22, 2023 0.0059 0.0059 0.0057 0.0057 476,397 -0.00(-3.39%)
Feb 21, 2023 0.0058 0.0059 0.0058 0.0059 82,132 +0.00(+0.00%)
Feb 17, 2023 0.0056 0.0059 0.0056 0.0059 109,800 +0.00(+0.00%)
Feb 16, 2023 0.0058 0.0059 0.0056 0.0059 298,793 +0.00(+0.00%)
Feb 15, 2023 0.0059 0.0059 0.0055 0.0059 388,070 +0.00(+0.00%)
Feb 14, 2023 0.0054 0.0059 0.0054 0.0059 329,210 +0.00(+5.36%)
Feb 13, 2023 0.0064 0.0066 0.0056 0.0056 755,557 -0.00(-9.68%)
Feb 10, 2023 0.0064 0.0065 0.0060 0.0062 1,842,537 -0.00(-1.59%)
Feb 09, 2023 0.0060 0.0065 0.0058 0.0063 106,841 +0.00(+5.00%)
Feb 08, 2023 0.0060 0.0069 0.0055 0.0060 3,178,167 -0.00(-1.64%)
Feb 07, 2023 0.0060 0.0061 0.0059 0.0061 100,377 +0.00(+0.00%)
Feb 06, 2023 0.0067 0.0067 0.0055 0.0061 1,158,570 -0.00(-11.59%)
Feb 03, 2023 0.0066 0.0070 0.0063 0.0069 133,037 +0.00(+0.00%)
Feb 02, 2023 0.0067 0.0071 0.0055 0.0069 2,427,531 +0.00(+6.15%)
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.