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 )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 30, 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 (%)
Aug 31, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Aug 30, 2018 0.0425 0.0440 0.0399 0.0425 2,276,472 +0.00(+6.52%)
Aug 29, 2018 0.0426 0.0426 0.0390 0.0399 1,130,199 -0.00(-2.68%)
Aug 28, 2018 0.0390 0.0427 0.0390 0.0410 1,117,882 -0.00(-0.49%)
Aug 27, 2018 0.0391 0.0435 0.0391 0.0412 1,034,625 -0.00(-0.24%)
Aug 24, 2018 0.0398 0.0440 0.0395 0.0413 336,800 +0.00(+3.25%)
Aug 23, 2018 0.0428 0.0435 0.0395 0.0400 425,325 -0.00(-5.88%)
Aug 22, 2018 0.0448 0.0448 0.0390 0.0425 1,123,487 +0.00(+5.72%)
Aug 21, 2018 0.0450 0.0450 0.0390 0.0402 320,743 -0.00(-9.05%)
Aug 20, 2018 0.0350 0.0490 0.0340 0.0442 2,015,256 +0.00(+6.51%)
Aug 17, 2018 0.0429 0.0429 0.0355 0.0415 1,002,100 -0.00(-1.89%)
Aug 16, 2018 0.0430 0.0450 0.0390 0.0423 688,395 -0.00(-1.40%)
Aug 15, 2018 0.0410 0.0430 0.0401 0.0429 493,371 +0.00(+4.13%)
Aug 14, 2018 0.0440 0.0495 0.0401 0.0412 738,377 +0.00(+0.73%)
Aug 13, 2018 0.0440 0.0440 0.0401 0.0409 816,408 -0.00(-6.62%)
Aug 10, 2018 0.0440 0.0440 0.0400 0.0438 1,044,900 +0.00(+0.23%)
Aug 09, 2018 0.0425 0.0459 0.0420 0.0437 948,871 +0.00(+3.31%)
Aug 08, 2018 0.0440 0.0444 0.0410 0.0423 2,117,911 +0.00(+0.71%)
Aug 07, 2018 0.0409 0.0430 0.0409 0.0420 419,509 +0.00(+2.69%)
Aug 06, 2018 0.0411 0.0440 0.0400 0.0409 713,604 -0.00(-3.54%)
Aug 03, 2018 0.0413 0.0425 0.0400 0.0424 902,700 +0.00(+5.47%)
Aug 02, 2018 0.0420 0.0460 0.0390 0.0402 660,183 +0.00(+0.50%)
Aug 01, 2018 0.0390 0.0410 0.0390 0.0400 534,814 -0.00(-1.23%)
Jul 31, 2018 0.0390 0.0420 0.0390 0.0405 796,926 -0.00(-1.22%)
Jul 30, 2018 0.0420 0.0429 0.0400 0.0410 735,617 -0.00(-3.76%)
Jul 27, 2018 0.0445 0.0490 0.0401 0.0426 1,639,800 -0.00(-4.27%)
Jul 26, 2018 0.0420 0.0470 0.0400 0.0445 760,329 +0.00(+1.14%)
Jul 25, 2018 0.0398 0.0460 0.0395 0.0440 784,863 +0.00(+10.00%)
Jul 24, 2018 0.0385 0.0400 0.0360 0.0400 1,526,518 +0.00(+13.48%)
Jul 23, 2018 0.0360 0.0380 0.0325 0.0352 917,134 -0.00(-2.08%)
Jul 20, 2018 0.0345 0.0383 0.0321 0.0360 3,177,885 +0.00(+2.86%)
Jul 19, 2018 0.0401 0.0401 0.0320 0.0350 4,253,267 -0.01(-13.58%)
Jul 18, 2018 0.0400 0.0450 0.0370 0.0405 1,652,169 -0.00(-4.71%)
Jul 17, 2018 0.0440 0.0440 0.0400 0.0425 1,619,611 -0.00(-0.23%)
Jul 16, 2018 0.0430 0.0450 0.0412 0.0426 870,165 -0.00(-5.33%)
Jul 13, 2018 0.0460 0.0430 0.0450 1,065,722 +0.00(+0.00%)
Jul 12, 2018 0.0455 0.0460 0.0430 0.0450 1,528,821 +0.00(+0.56%)
Jul 11, 2018 0.0455 0.0470 0.0440 0.0447 1,108,364 -0.00(-2.72%)
Jul 10, 2018 0.0475 0.0480 0.0440 0.0460 2,383,742 -0.00(-3.16%)
Jul 09, 2018 0.0475 0.0490 0.0450 0.0475 1,348,175 +0.00(+5.09%)
Jul 06, 2018 0.0480 0.0500 0.0447 0.0452 874,224 -0.00(-5.83%)
Jul 05, 2018 0.0501 0.0505 0.0450 0.0480 2,016,719 -0.00(-4.57%)
Jul 03, 2018 0.0503 0.0503 0.0503 0 -0.00(-2.33%)
Jul 02, 2018 0.0515 0.0515 0.0435 0.0515 2,319,352 +0.00(+0.00%)
Jun 29, 2018 0.0495 0.0515 0.0480 0.0515 443,863 +0.00(+0.98%)
Jun 28, 2018 0.0475 0.0520 0.0447 0.0510 2,214,076 +0.00(+5.15%)
Jun 27, 2018 0.0493 0.0510 0.0465 0.0485 1,748,681 -0.00(-2.81%)
Jun 26, 2018 0.0524 0.0525 0.0481 0.0499 920,065 +0.00(+1.11%)
Jun 25, 2018 0.0498 0.0517 0.0470 0.0493 719,250 +0.00(+1.13%)
Jun 22, 2018 0.0451 0.0488 0.0451 0.0488 1,805,752 +0.00(+4.95%)
Jun 21, 2018 0.0501 0.0501 0.0432 0.0465 4,917,196 -0.01(-11.41%)
Jun 20, 2018 0.0550 0.0550 0.0500 0.0525 3,439,715 -0.00(-2.80%)
Jun 19, 2018 0.0560 0.0585 0.0525 0.0540 2,788,967 -0.00(-1.82%)
Jun 18, 2018 0.0569 0.0593 0.0535 0.0550 2,510,296 -0.00(-0.72%)
Jun 15, 2018 0.0598 0.0520 0.0554 5,192,120 +0.00(+6.54%)
Jun 14, 2018 0.0570 0.0570 0.0510 0.0520 1,419,833 -0.00(-3.70%)
Jun 13, 2018 0.0518 0.0597 0.0518 0.0540 1,150,874 +0.00(+2.99%)
Jun 12, 2018 0.0585 0.0598 0.0520 0.0524 1,783,604 -0.00(-8.66%)
Jun 11, 2018 0.0627 0.0627 0.0530 0.0574 1,627,005 +0.01(+10.38%)
Jun 08, 2018 0.0539 0.0565 0.0520 0.0520 555,177 -0.00(-5.45%)
Jun 07, 2018 0.0554 0.0560 0.0525 0.0550 595,726 +0.00(+4.36%)
Jun 06, 2018 0.0540 0.0555 0.0501 0.0527 962,509 -0.00(-0.57%)
Jun 05, 2018 0.0561 0.0573 0.0500 0.0530 2,791,591 -0.00(-6.85%)
Jun 04, 2018 0.0600 0.0619 0.0540 0.0569 1,716,774 -0.00(-4.37%)
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.