ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,162.80
      0.60%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.375
      0.26%
      Bitcoin
      64,332.94
      -0.24%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Livewire Ergogenics Inc (PK) (LVVV)

      7. Livewire Ergogenics Inc (PK) (LVVV) Historical

      LVVV Livewire Ergogenics Inc (PK)

      0.0016
      -0.0001 (-5.88%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      LVVV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.0016 -0.0001 -5.88% 0.0017 0.0017 0.0016 874,700
      Apr 24 2024 0.0017 0.00 0.00% 0.0016 0.0017 0.0016 15,100
      Apr 23 2024 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0016 4,018,055
      Apr 22 2024 0.0018 0.00 0.00% 0.00175 0.0018 0.00175 97,349
      Apr 19 2024 0.0018 0.00005 2.86% 0.00175 0.0018 0.0017 116,200
      Apr 18 2024 0.00175 -0.00005 -2.78% 0.00174 0.00175 0.0017 19,871
      Apr 17 2024 0.0018 0.00 0.00% 0.0017 0.0018 0.0017 57,200
      Apr 16 2024 0.0018 0.00 0.00% 0.0017 0.0018 0.0017 73,943
      Apr 15 2024 0.0018 -0.0001 -5.26% 0.00186 0.002 0.0016 1,789,287
      Apr 12 2024 0.0019 -0.0003 -13.64% 0.0019 0.0019 0.00188 2,024,789
      Apr 11 2024 0.0022 0.00015 7.32% 0.0022 0.0022 0.0019 272,664
      Apr 10 2024 0.00205 -0.00015 -6.82% 0.002 0.0022 0.002 286,949
      Apr 09 2024 0.0022 0.00025 12.82% 0.002 0.0022 0.002 190,164
      Apr 08 2024 0.00195 0.00001 0.52% 0.0022 0.0022 0.00194 53,800
      Apr 05 2024 0.00194 0.00004 2.11% 0.002 0.002 0.0019 111,855
      Apr 04 2024 0.0019 0.00 0.00% 0.0019 0.002 0.0019 516,881
      Apr 03 2024 0.0019 0.00 0.00% 0.0018 0.0021 0.0018 220,500
      Apr 02 2024 0.0019 0.00 0.00% 0.0018 0.0022 0.0018 1,303,657
      Apr 01 2024 0.0019 -0.0003 -13.64% 0.0018 0.00195 0.0018 1,646,300
      Mar 28 2024 0.0022 0.00 0.00% 0.0021 0.0022 0.002 134,174
      Mar 27 2024 0.0022 0.00015 7.32% 0.002 0.0022 0.00192 15,998
      Mar 26 2024 0.00205 -0.00005 -2.38% 0.0022 0.0023 0.002 219,489
      Mar 25 2024 0.0021 0.00 0.00% 0.0018 0.0022 0.0018 621,636
      Mar 22 2024 0.0021 0.00 0.00% 0.0021 0.0023 0.0021 2,210,000
      Mar 21 2024 0.0021 0.00015 7.69% 0.002 0.0021 0.002 1,099,600
      Mar 20 2024 0.00195 0.00025 14.71% 0.0017 0.002 0.0016 2,579,100
      Mar 19 2024 0.0017 -0.0001 -5.56% 0.0016 0.0017 0.0016 174,020
      Mar 18 2024 0.0018 0.00 0.00% 0.0017 0.0018 0.00165 47,183
      Mar 15 2024 0.0018 -0.00005 -2.70% 0.0019 0.0019 0.0016 1,895,728
      Mar 14 2024 0.00185 -0.00005 -2.63% 0.00185 0.00185 0.0018 472,272
      Mar 13 2024 0.0019 0.00015 8.57% 0.0016 0.0019 0.0016 99,000
      Mar 12 2024 0.00175 0.00005 2.94% 0.00165 0.0019 0.00165 33,000
      Mar 11 2024 0.0017 -0.0001 -5.56% 0.0017 0.0017 0.0016 1,283,000
      Mar 08 2024 0.0018 -0.00013 -6.49% 0.0017 0.0018 0.0017 10,531
      Mar 07 2024 0.001925 0.00003 1.32% 0.002 0.002 0.001925 20,000
      Mar 06 2024 0.0019 0.00 0.00% 0.00175 0.0019 0.0016 531,804
      Mar 05 2024 0.0019 0.0001 5.56% 0.0018 0.0019 0.001675 1,144,349
      Mar 04 2024 0.0018 0.0002 12.50% 0.0016 0.00184 0.0016 2,243,265
      Mar 01 2024 0.0016 -0.0001 -5.88% 0.00174 0.0018 0.0015 122,200
      Feb 29 2024 0.0017 0.00015 9.68% 0.0011 0.0017 0.0011 1,549,485
      Feb 28 2024 0.00155 -0.00015 -8.82% 0.0017 0.0017 0.0014 2,018,700
      Feb 27 2024 0.0017 0.00005 3.03% 0.0016 0.0017 0.0016 1,969,014
      Feb 26 2024 0.00165 -0.00005 -2.94% 0.00163 0.00165 0.00163 39,991
      Feb 23 2024 0.0017 0.00 0.00% 0.0016 0.0017 0.0016 259,583
      Feb 22 2024 0.0017 -0.00016 -8.60% 0.0018 0.0018 0.0017 239,000
      Feb 21 2024 0.00186 0.00026 16.25% 0.0016 0.00186 0.0016 55,149
      Feb 20 2024 0.0016 -0.0002 -11.11% 0.0016 0.0018 0.0016 39,550
      Feb 16 2024 0.0018 0.0001 5.88% 0.0018 0.0018 0.0015 33,000
      Feb 15 2024 0.0017 0.0004 30.77% 0.0013 0.0017 0.0013 2,112,679
      Feb 14 2024 0.0013 -0.00034 -20.73% 0.0015 0.0015 0.001 8,794,424
      Feb 13 2024 0.00164 0.00004 2.50% 0.0016 0.0017 0.00145 963,383
      Feb 12 2024 0.0016 -0.0001 -5.88% 0.0015 0.0016 0.0014 4,114,000
      Feb 09 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0015 1,172,825
      Feb 08 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 0
      Feb 07 2024 0.0017 -0.0003 -15.00% 0.0017 0.0017 0.0017 464,000
      Feb 06 2024 0.002 0.00 0.00% 0.002 0.002 0.00175 44,029
      Feb 05 2024 0.002 0.00005 2.56% 0.0019 0.002 0.00185 11,090
      Feb 02 2024 0.00195 0.00015 8.33% 0.0019 0.00195 0.0019 2,609,160
      Feb 01 2024 0.0018 -0.0001 -5.26% 0.0018 0.0018 0.0017 160,493
      Jan 31 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 75,000
      Jan 30 2024 0.0019 -0.0001 -5.00% 0.0019 0.002 0.0019 544,856
      Jan 29 2024 0.002 0.00 0.00% 0.0018 0.002 0.0017 2,056,382

      Your Recent History

      USOTC
      LVVV
      Livewire Ergogenics (PK)
      Delayed Upgrade Clock