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 (%)
Sep 30, 2019 0.0096 0.0116 0.0096 0.0105 2,052,050 -0.00(-6.25%)
Sep 27, 2019 0.0103 0.0112 0.0102 0.0112 743,800 +0.00(+6.67%)
Sep 26, 2019 0.0112 0.0112 0.0105 0.0105 597,007 -0.00(-4.55%)
Sep 25, 2019 0.0115 0.0118 0.0101 0.0110 1,894,536 -0.00(-2.65%)
Sep 24, 2019 0.0115 0.0115 0.0108 0.0113 2,084,268 -0.00(-6.61%)
Sep 23, 2019 0.0116 0.0124 0.0110 0.0121 417,396 -0.00(-3.20%)
Sep 20, 2019 0.0119 0.0125 0.0111 0.0125 452,400 +0.00(+5.04%)
Sep 19, 2019 0.0130 0.0130 0.0110 0.0119 1,832,194 -0.00(-2.46%)
Sep 18, 2019 0.0118 0.0122 0.0110 0.0122 446,760 +0.00(+1.67%)
Sep 17, 2019 0.0120 0.0126 0.0115 0.0120 259,878 -0.00(-4.00%)
Sep 16, 2019 0.0125 0.0125 0.0115 0.0125 590,245 +0.00(+0.81%)
Sep 13, 2019 0.0125 0.0125 0.0119 0.0124 124,800 +0.00(+0.81%)
Sep 12, 2019 0.0120 0.0130 0.0115 0.0123 357,769 -0.00(-5.38%)
Sep 11, 2019 0.0112 0.0130 0.0112 0.0130 428,876 +0.00(+0.00%)
Sep 10, 2019 0.0127 0.0130 0.0110 0.0130 1,901,095 +0.00(+0.00%)
Sep 09, 2019 0.0127 0.0136 0.0127 0.0130 354,651 -0.00(-6.47%)
Sep 06, 2019 0.0139 0.0139 0.0130 0.0139 119,300 +0.00(+2.96%)
Sep 05, 2019 0.0120 0.0139 0.0120 0.0135 192,031 -0.00(-2.88%)
Sep 04, 2019 0.0130 0.0140 0.0125 0.0139 277,280 -0.00(-0.71%)
Sep 03, 2019 0.0135 0.0147 0.0125 0.0140 702,506 +0.00(+7.69%)
Aug 30, 2019 0.0120 0.0148 0.0120 0.0130 782,200 -0.00(-6.47%)
Aug 29, 2019 0.0135 0.0148 0.0125 0.0139 789,222 -0.00(-6.08%)
Aug 28, 2019 0.0142 0.0148 0.0120 0.0148 1,286,214 +0.00(+13.85%)
Aug 27, 2019 0.0119 0.0140 0.0119 0.0130 1,688,946 +0.00(+0.00%)
Aug 26, 2019 0.0118 0.0144 0.0118 0.0130 847,427 -0.00(-9.72%)
Aug 23, 2019 0.0167 0.0170 0.0135 0.0144 962,600 -0.00(-12.73%)
Aug 22, 2019 0.0130 0.0185 0.0125 0.0165 2,540,519 +0.00(+26.92%)
Aug 21, 2019 0.0128 0.0135 0.0120 0.0130 2,483,238 +0.00(+8.33%)
Aug 20, 2019 0.0124 0.0124 0.0111 0.0120 284,975 +0.00(+0.84%)
Aug 19, 2019 0.0120 0.0125 0.0110 0.0119 570,540 -0.00(-0.83%)
Aug 16, 2019 0.0117 0.0123 0.0114 0.0120 123,900 -0.00(-3.23%)
Aug 15, 2019 0.0124 0.0124 0.0111 0.0124 273,942 +0.00(+4.20%)
Aug 14, 2019 0.0110 0.0128 0.0110 0.0119 191,787 -0.00(-4.80%)
Aug 13, 2019 0.0125 0.0132 0.0110 0.0125 633,109 +0.00(+4.17%)
Aug 12, 2019 0.0140 0.0140 0.0115 0.0120 431,155 -0.00(-4.00%)
Aug 09, 2019 0.0136 0.0136 0.0113 0.0125 463,100 -0.00(-1.57%)
Aug 08, 2019 0.0120 0.0130 0.0110 0.0127 223,544 +0.00(+5.83%)
Aug 07, 2019 0.0115 0.0125 0.0110 0.0120 232,688 +0.00(+0.00%)
Aug 06, 2019 0.0113 0.0132 0.0109 0.0120 409,710 -0.00(-3.23%)
Aug 05, 2019 0.0110 0.0127 0.0110 0.0124 799,349 +0.00(+6.90%)
Aug 02, 2019 0.0110 0.0120 0.0110 0.0116 445,300 +0.00(+6.42%)
Aug 01, 2019 0.0110 0.0116 0.0109 0.0109 2,064,780 -0.00(-0.91%)
Jul 31, 2019 0.0120 0.0120 0.0110 0.0110 121,500 -0.00(-8.33%)
Jul 30, 2019 0.0119 0.0120 0.0103 0.0120 303,352 +0.00(+0.00%)
Jul 29, 2019 0.0120 0.0120 0.0117 0.0120 464,017 +0.00(+0.84%)
Jul 26, 2019 0.0129 0.0129 0.0115 0.0119 852,800 -0.00(-7.75%)
Jul 25, 2019 0.0112 0.0132 0.0112 0.0129 413,153 +0.00(+15.18%)
Jul 24, 2019 0.0112 0.0115 0.0110 0.0112 135,667 +0.00(+0.00%)
Jul 23, 2019 0.0110 0.0124 0.0110 0.0112 335,035 +0.00(+1.82%)
Jul 22, 2019 0.0103 0.0122 0.0103 0.0110 302,999 -0.00(-3.51%)
Jul 19, 2019 0.0128 0.0128 0.0104 0.0114 573,700 -0.00(-3.39%)
Jul 18, 2019 0.0128 0.0128 0.0110 0.0118 584,276 +0.00(+2.61%)
Jul 17, 2019 0.0128 0.0128 0.0114 0.0115 356,316 -0.00(-10.16%)
Jul 16, 2019 0.0129 0.0130 0.0118 0.0128 1,548,162 -0.00(-3.76%)
Jul 15, 2019 0.0140 0.0140 0.0122 0.0133 385,588 +0.00(+3.10%)
Jul 12, 2019 0.0122 0.0134 0.0122 0.0129 270,500 +0.00(+3.20%)
Jul 11, 2019 0.0111 0.0137 0.0110 0.0125 904,120 +0.00(+11.61%)
Jul 10, 2019 0.0133 0.0140 0.0112 0.0112 1,905,178 -0.00(-5.88%)
Jul 09, 2019 0.0140 0.0141 0.0108 0.0119 1,976,338 -0.00(-15.00%)
Jul 08, 2019 0.0156 0.0156 0.0125 0.0140 511,379 -0.00(-10.26%)
Jul 05, 2019 0.0132 0.0156 0.0132 0.0156 1,467,300 +0.00(+17.29%)
Jul 03, 2019 0.0125 0.0133 0.0115 0.0133 1,113,600 +0.00(+5.56%)
Jul 02, 2019 0.0125 0.0126 0.0110 0.0126 708,172 +0.00(+0.80%)
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.