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 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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 29, 2015 0.0020 0.0020 0.0015 0.0017 4,835,600 -0.00(-15.00%)
May 28, 2015 0.0023 0.0023 0.0020 0.0020 70,000 +0.00(+5.26%)
May 27, 2015 0.0020 0.0023 0.0019 0.0019 544,400 -0.00(-17.39%)
May 26, 2015 0.0023 0.0023 0.0023 0.0023 265,000 +0.00(+0.00%)
May 21, 2015 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
May 20, 2015 0.0021 0.0023 0.0019 0.0020 1,531,266 -0.00(-4.76%)
May 19, 2015 0.0021 0.0021 0.0021 0.0021 50,000 -0.00(-8.70%)
May 18, 2015 0.0023 0.0023 0.0021 0.0023 330,057 +0.00(+0.00%)
May 15, 2015 0.0021 0.0023 0.0021 0.0023 112,000 +0.00(+9.52%)
May 14, 2015 0.0023 0.0023 0.0021 0.0021 448,600 -0.00(-8.70%)
May 13, 2015 0.0028 0.0028 0.0023 0.0023 5,430,000 -0.00(-8.00%)
May 12, 2015 0.0027 0.0027 0.0025 0.0025 1,510,400 +0.00(+0.00%)
May 11, 2015 0.0033 0.0033 0.0024 0.0025 3,193,985 -0.00(-24.24%)
May 08, 2015 0.0030 0.0033 0.0030 0.0033 40,855 -0.00(-2.94%)
May 07, 2015 0.0030 0.0034 0.0030 0.0034 92,243 +0.00(+0.00%)
May 06, 2015 0.0034 0.0034 0.0034 0.0034 100,000 +0.00(+13.33%)
May 05, 2015 0.0030 0.0030 0.0030 0.0030 66,000 +0.00(+0.00%)
May 04, 2015 0.0034 0.0034 0.0028 0.0030 568,000 -0.00(-6.25%)
May 01, 2015 0.0034 0.0034 0.0030 0.0032 713,898 -0.00(-5.88%)
Apr 30, 2015 0.0034 0.0034 0.0034 0.0034 547,317 +0.00(+13.33%)
Apr 29, 2015 0.0034 0.0034 0.0030 0.0030 57,800 -0.00(-11.76%)
Apr 28, 2015 0.0034 0.0034 0.0031 0.0034 271,545 +0.00(+0.00%)
Apr 27, 2015 0.0027 0.0034 0.0027 0.0034 1,009,867 +0.00(+21.43%)
Apr 24, 2015 0.0027 0.0028 0.0022 0.0028 1,307,303 -0.00(-12.50%)
Apr 23, 2015 0.0027 0.0032 0.0027 0.0032 341,892 +0.00(+6.67%)
Apr 22, 2015 0.0038 0.0038 0.0026 0.0030 1,311,344 -0.00(-18.92%)
Apr 20, 2015 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Apr 17, 2015 0.0027 0.0036 0.0024 0.0035 6,953,892 +0.00(+20.69%)
Apr 16, 2015 0.0033 0.0033 0.0025 0.0029 8,319,874 -0.00(-17.14%)
Apr 15, 2015 0.0035 0.0039 0.0031 0.0035 3,821,892 +0.00(+16.67%)
Apr 14, 2015 0.0050 0.0050 0.0030 0.0030 4,760,886 -0.00(-40.00%)
Apr 13, 2015 0.0055 0.0060 0.0043 0.0050 2,497,996 -0.00(-9.09%)
Apr 10, 2015 0.0071 0.0071 0.0051 0.0055 789,900 -0.00(-22.54%)
Apr 09, 2015 0.0070 0.0075 0.0066 0.0071 937,456 +0.00(+1.43%)
Apr 08, 2015 0.0085 0.0085 0.0065 0.0070 1,485,228 -0.00(-17.65%)
Apr 07, 2015 0.0059 0.0090 0.0056 0.0085 6,998,856 +0.00(+54.55%)
Apr 06, 2015 0.0077 0.0077 0.0044 0.0055 5,933,807 -0.00(-26.67%)
Apr 02, 2015 0.0075 0.0075 0.0075 0 +0.00(+33.93%)
Apr 01, 2015 0.0025 0.0066 0.0025 0.0056 12,575,040 +0.00(+133.33%)
Mar 31, 2015 0.0027 0.0027 0.0024 0.0024 828,479 +0.00(+0.00%)
Mar 30, 2015 0.0026 0.0026 0.0024 0.0024 2,754,500 -0.00(-10.45%)
Mar 27, 2015 0.0028 0.0030 0.0020 0.0027 3,514,739 -0.00(-4.29%)
Mar 26, 2015 0.0028 0.0033 0.0028 0.0028 2,914,084 -0.00(-1.06%)
Mar 25, 2015 0.0030 0.0034 0.0028 0.0028 2,799,174 -0.00(-5.67%)
Mar 24, 2015 0.0033 0.0033 0.0029 0.0030 2,727,844 -0.00(-9.09%)
Mar 23, 2015 0.0033 0.0035 0.0033 0.0033 3,318,067 +0.00(+0.00%)
Mar 20, 2015 0.0037 0.0037 0.0030 0.0033 1,869,000 -0.00(-10.81%)
Mar 19, 2015 0.0032 0.0037 0.0031 0.0037 1,184,095 -0.00(-2.63%)
Mar 18, 2015 0.0038 0.0038 0.0030 0.0038 12,880,176 +0.00(+2.70%)
Mar 17, 2015 0.0037 0.0040 0.0036 0.0037 1,036,800 -0.00(-11.90%)
Mar 16, 2015 0.0040 0.0045 0.0039 0.0042 3,801,740 +0.00(+5.00%)
Mar 13, 2015 0.0038 0.0050 0.0038 0.0040 1,116,851 +0.00(+14.29%)
Mar 12, 2015 0.0038 0.0038 0.0034 0.0035 643,060 -0.00(-7.89%)
Mar 11, 2015 0.0038 0.0046 0.0034 0.0038 1,620,414 +0.00(+0.00%)
Mar 10, 2015 0.0045 0.0045 0.0032 0.0038 2,145,922 -0.00(-7.32%)
Mar 09, 2015 0.0048 0.0048 0.0041 0.0041 1,214,750 -0.00(-14.58%)
Mar 06, 2015 0.0053 0.0053 0.0045 0.0048 829,000 -0.00(-4.00%)
Mar 05, 2015 0.0054 0.0055 0.0045 0.0050 2,476,269 -0.00(-7.41%)
Mar 04, 2015 0.0055 0.0041 0.0054 4,326,456 +0.00(+8.00%)
Mar 03, 2015 0.0048 0.0048 0.0050 1,861,000 +0.00(+4.17%)
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.