Livewire Ergogenics, Inc. Historical Stock Prices

LVVV 
$0.04
*  
0.0086
17.7%
Get LVVV Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading LVVV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0476  0.038  0.04 401,557
08/20/2014 0.0476 0.0476 0.038 0.04 401,557
08/19/2014 0.056 0.0569 0.0451 0.0486 352,478
08/18/2014 0.0574 0.0574 0.0531 0.0531 105,381
08/15/2014 0.058 0.058 0.054 0.056 71,060
08/14/2014 0.0508 0.06 0.0505 0.055 361,500
08/13/2014 0.0585 0.0585 0.0502 0.055 563,016
08/12/2014 0.06 0.06 0.0522 0.0587 102,175
08/11/2014 0.0495 0.0609 0.0427 0.053 458,017
08/08/2014 0.0484 0.0495 0.044 0.0495 44,625
08/07/2014 0.05 0.05 0.045 0.0485 29,194
08/06/2014 0.0443 0.0479 0.044 0.047 205,817
08/05/2014 0.0489 0.0489 0.047 0.048 14,370
08/04/2014 0.049 0.049 0.047 0.0488 79,799
08/01/2014 0.0489 0.049 0.0466 0.0479 55,300
07/31/2014 0.0527 0.0527 0.0455 0.0455 181,980
07/30/2014 0.048 0.057 0.048 0.0521 311,200
07/29/2014 0.054 0.054 0.0476 0.048 166,200
07/28/2014 0.0445 0.05 0.042 0.0498 467,824
07/25/2014 0.0424 0.0445 0.0417 0.0445 78,379
07/24/2014 0.0449 0.0449 0.0424 0.0424 120,650
07/23/2014 0.042 0.044 0.042 0.044 124,828
07/22/2014 0.043 0.0439 0.0413 0.0437 152,375
07/21/2014 0.0443 0.046 0.041 0.0411 1,023,774
07/18/2014 0.0442 0.046 0.0442 0.0443 60,133
07/17/2014 0.045 0.046 0.044 0.0456 192,647
07/16/2014 0.044 0.0458 0.044 0.044 237,900
07/15/2014 0.0445 0.0458 0.044 0.0443 37,235
07/14/2014 0.0459 0.046 0.044 0.044 77,000
07/11/2014 0.044 0.046 0.044 0.0459 124,911
07/10/2014 0.044 0.0448 0.044 0.0448 16,800
07/09/2014 0.045 0.0475 0.044 0.045 112,505
07/08/2014 0.044 0.047 0.044 0.0449 110,113
07/07/2014 0.045 0.045 0.0435 0.0435 147,780
07/03/2014 0.047 0.0475 0.047 0.0474 54,597
07/02/2014 0.047 0.047 0.045 0.047 104,593
07/01/2014 0.0489 0.0489 0.043 0.047 157,103
06/30/2014 0.0467 0.0495 0.043 0.0489 248,515
06/27/2014 0.0455 0.0512 0.0423 0.044 373,499
06/26/2014 0.0528 0.054 0.0455 0.0455 1,362,747
06/25/2014 0.0575 0.06 0.0535 0.0535 344,335
06/24/2014 0.0575 0.0575 0.0549 0.057 46,095
06/23/2014 0.0516 0.055 0.0516 0.053 1,736,248
06/20/2014 0.0592 0.0595 0.055 0.0574 934,366
06/19/2014 0.0568 0.0595 0.0551 0.0595 151,533
06/18/2014 0.055 0.0568 0.051 0.0551 215,000
06/17/2014 0.0582 0.0582 0.05 0.0564 214,022
06/16/2014 0.057 0.057 0.0538 0.0568 126,940
06/13/2014 0.06 0.06 0.0553 0.0553 218,450
06/12/2014 0.0591 0.0591 0.0552 0.0575 224,273
06/11/2014 0.057 0.0595 0.0552 0.058 362,053
06/10/2014 0.0571 0.0571 0.0558 0.057 27,471
06/09/2014 0.0582 0.0597 0.057 0.059 85,081
06/06/2014 0.0581 0.06 0.0546 0.0582 182,297
06/05/2014 0.0565 0.062 0.053 0.058 413,973
06/04/2014 0.054 0.0577 0.0503 0.0527 365,781
06/03/2014 0.054 0.054 0.0505 0.0505 155,875
06/02/2014 0.065 0.065 0.0485 0.054 711,204
05/30/2014 0.06 0.06 0.057 0.0599 461,118
05/29/2014 0.0635 0.0635 0.057 0.0581 685,679
05/28/2014 0.0546 0.065 0.0512 0.06 2,882,341
05/27/2014 0.0548 0.0548 0.0511 0.0546 96,492
05/23/2014 0.0562 0.058 0.0509 0.0548 233,467
05/22/2014 0.06 0.06 0.0554 0.0597 125,527
05/21/2014 0.0576 0.0739 0.057 0.0616 526,108
05/20/2014 0.063 0.0694 0.0551 0.0694 374,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?