Livewire Ergogenics, Inc. Historical Stock Prices

LVVV 
$0.0217
*  
0.0006
2.84%
Get LVVV Alerts
*Delayed - data as of Oct. 23, 2014 14:22 ET  -  Find a broker to begin trading LVVV now


Community Rating:
View:    LVVV Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
14:22 N/A  0.0225  0.019  0.0217 491,169
10/22/2014 0.02 0.0211 0.019 0.0211 130,150
10/21/2014 0.0194 0.0205 0.0194 0.0195 11,310
10/20/2014 0.0215 0.0215 0.0214 0.0214 13,000
10/17/2014 0.0185 0.0225 0.0185 0.021 103,908
10/16/2014 0.0179 0.02 0.0179 0.02 10,150
10/15/2014 0.0183 0.0211 0.0176 0.02 130,081
10/14/2014 0.02 0.021 0.02 0.021 33,054
10/13/2014 0.0211 0.0211 0.02 0.02 28,499
10/10/2014 0.0215 0.0215 0.0197 0.0203 234,824
10/09/2014 0.021 0.0218 0.0204 0.0218 123,165
10/08/2014 0.0203 0.0203 0.0192 0.02 120,000
10/07/2014 0.0217 0.024 0.0177 0.023 162,179
10/06/2014 0.0221 0.0229 0.0214 0.0214 82,823
10/03/2014 0.023 0.023 0.0211 0.023 76,035
10/02/2014 0.022 0.0231 0.0216 0.023 151,500
10/01/2014 0.0201 0.0236 0.0201 0.023 180,034
09/30/2014 0.0202 0.0236 0.0183 0.0236 85,544
09/29/2014 0.0202 0.022 0.0202 0.022 49,806
09/26/2014 0.0209 0.0209 0.0191 0.0205 83,100
09/25/2014 0.0209 0.0209 0.0209 0.0209 28,200
09/24/2014 0.0215 0.0215 0.02 0.0205 102,500
09/23/2014 0.02 0.0209 0.0177 0.0209 242,778
09/22/2014 0.0211 0.025 0.019 0.02 489,372
09/19/2014 0.0201 0.0233 0.02 0.0233 126,122
09/18/2014 0.0214 0.026 0.02 0.0243 463,261
09/17/2014 0.0199 0.025 0.0176 0.0238 390,774
09/16/2014 0.0175 0.0175 0.0167 0.0175 286,710
09/15/2014 0.0182 0.0182 0.0131 0.0175 1,762,626
09/12/2014 0.018 0.018 0.0125 0.015 2,466,873
09/11/2014 0.0205 0.0205 0.0175 0.0175 774,231
09/10/2014 0.021 0.022 0.0168 0.0208 1,541,649
09/09/2014 0.027 0.027 0.0195 0.0205 1,639,813
09/08/2014 0.0255 0.031 0.024 0.0259 1,428,022
09/05/2014 0.0255 0.0285 0.0255 0.0285 461,039
09/04/2014 0.0217 0.0285 0.0175 0.0231 1,283,110
09/03/2014 0.0204 0.0229 0.017 0.0219 1,591,140
09/02/2014 0.025 0.028 0.0203 0.0245 1,161,317
08/29/2014 0.029 0.029 0.0252 0.0284 610,400
08/28/2014 0.0294 0.0294 0.0251 0.029 425,530
08/27/2014 0.03 0.03 0.0251 0.0251 960,153
08/26/2014 0.029 0.035 0.0283 0.03 1,131,502
08/25/2014 0.031 0.032 0.0253 0.0266 875,925
08/22/2014 0.035 0.0398 0.0235 0.03 1,475,183
08/21/2014 0.04 0.04 0.035 0.039 418,188
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
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?