Historical Stock Prices

LVVV 
0.000400
*  
unch
unch
Get LVVV Alerts
*Delayed - data as of Feb. 5, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 0.0004 0.0004 0.0004 0.0004 00
02/04/2016 0.0004 0.0004 0.0004 0.0004 00
02/03/2016 0.0002 0.0004 0.0002 0.0004 760,049
02/02/2016 0.0004 0.0004 0.0004 0.0004 00
02/01/2016 0.0004 0.0004 0.0004 0.0004 9,999
01/29/2016 0.0004 0.0004 0.0004 0.0004 00
01/28/2016 0.0004 0.0004 0.0004 0.0004 500,000
01/27/2016 0.0003 0.0004 0.0003 0.0004 830,000
01/26/2016 0.0004 0.0004 0.0004 0.0004 560,000
01/25/2016 0.0003 0.0003 0.0003 0.0003 4,246,667
01/22/2016 0.0002 0.0003 0.0002 0.0003 2,337,333
01/21/2016 0.0004 0.0004 0.0002 0.0002 5,873,775
01/20/2016 0.0003 0.0004 0.0003 0.0004 12,087,300
01/19/2016 0.0004 0.0004 0.0003 0.0004 2,710,000
01/15/2016 0.0004 0.0004 0.0003 0.0004 1,050,000
01/14/2016 0.0003 0.0003 0.0003 0.0003 4,273,997
01/13/2016 0.0002 0.0002 0.0002 0.0002 10,000
01/12/2016 0.0002 0.0002 0.0002 0.0002 480
01/11/2016 0.0003 0.0003 0.0003 0.0003 1,000,000
01/08/2016 0.0003 0.0003 0.0003 0.0003 1,000,001
01/07/2016 0.0002 0.0003 0.0002 0.0003 1,508,799
01/06/2016 0.0002 0.0002 0.0002 0.0002 100,000
01/05/2016 0.0002 0.0002 0.0002 0.0002 00
01/04/2016 0.0002 0.0002 0.0002 0.0002 00
12/31/2015 0.0002 0.0003 0.0002 0.0002 1,127,948
12/30/2015 0.0002 0.0002 0.0002 0.0002 186,078
12/29/2015 0.0002 0.0002 0.0002 0.0002 973,214
12/28/2015 0.0002 0.0003 0.0002 0.0003 2,609,094
12/24/2015 0.0002 0.0002 0.0002 0.0002 115,000
12/23/2015 0.0002 0.0002 0.0002 0.0002 6,875,633
12/22/2015 0.0002 0.0002 0.0002 0.0002 00
12/21/2015 0.0002 0.0002 0.0002 0.0002 5,630,000
12/18/2015 0.0002 0.0002 0.0001 0.0002 40,111,480
12/17/2015 0.0002 0.0002 0.0002 0.0002 69,428,300
12/16/2015 0.0002 0.0003 0.0002 0.0003 3,338,320
12/15/2015 0.0002 0.0003 0.0002 0.0003 163,280,900
12/14/2015 0.0003 0.0004 0.0003 0.0003 1,615,995
12/11/2015 0.0004 0.0004 0.0004 0.0004 500,000
12/10/2015 0.0003 0.0003 0.0002 0.0002 76,633
12/09/2015 0.0003 0.0003 0.0003 0.0003 00
12/08/2015 0.0003 0.0003 0.0003 0.0003 6,000
12/07/2015 0.0003 0.0004 0.0003 0.0004 1,187,000
12/04/2015 0.0003 0.0003 0.0003 0.0003 1,632,200
12/03/2015 0.0003 0.0003 0.0003 0.0003 993,000
12/02/2015 0.0003 0.0003 0.0003 0.0003 1,514,500
12/01/2015 0.0002 0.0003 0.0002 0.0003 2,631,501
11/30/2015 0.0002 0.0003 0.0002 0.0003 73,379
11/27/2015 0.0002 0.0002 0.0002 0.0002 13,700
11/25/2015 0.0002 0.0002 0.0002 0.0002 00
11/24/2015 0.0002 0.0002 0.0002 0.0002 21,400
11/23/2015 0.0002 0.0003 0.0002 0.0002 115,400
11/20/2015 0.0003 0.0003 0.0003 0.0003 470,000
11/19/2015 0.0002 0.0003 0.0002 0.0003 500,600
11/18/2015 0.0003 0.0004 0.0003 0.0004 550,010
11/17/2015 0.0002 0.0002 0.0002 0.0002 5,000
11/16/2015 0.0003 0.0003 0.0002 0.0002 1,030,000
11/13/2015 0.0004 0.0004 0.0003 0.0003 1,314,800
11/12/2015 0.0003 0.0003 0.0003 0.0003 1,410,000
11/11/2015 0.0004 0.0004 0.0004 0.0004 5,000
11/10/2015 0.0003 0.0003 0.0003 0.0003 2,022,000
11/09/2015 0.0004 0.0004 0.0003 0.0003 2,102,533
11/06/2015 0.0003 0.0003 0.0003 0.0003 1,075,410
11/05/2015 0.0003 0.0004 0.0003 0.0003 81,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?