LIVEWIRE ERGOGENICS INC Historical Stock Prices

LVVV 
$0.0004
*  
-0.0001
-20.00 %
Get LVVV Alerts
*Delayed - data as of Aug. 31, 2015 15:07 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

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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.
15:07 N/A  0.0004  0.0004  0.0004 1,025,000
08/28/2015 0.0005 0.0005 0.0003 0.0004 35,384,420
08/27/2015 0.0005 0.0005 0.0004 0.0005 3,392,300
08/26/2015 0.0005 0.0005 0.0005 0.0005 1,100,000
08/25/2015 0.0004 0.0005 0.0004 0.0004 11,395,510
08/24/2015 0.0004 0.0005 0.0004 0.0004 21,286,220
08/21/2015 0.0004 0.0004 0.0004 0.0004 00
08/20/2015 0.0005 0.0005 0.0004 0.0004 738,000
08/19/2015 0.0004 0.0006 0.0004 0.0006 2,277,262
08/18/2015 0.0005 0.0006 0.0005 0.0006 2,100,000
08/17/2015 0.0005 0.0005 0.0004 0.0004 25,000
08/14/2015 0.0005 0.0006 0.0005 0.0005 6,969,448
08/13/2015 0.0007 0.0007 0.0005 0.0005 18,363,170
08/12/2015 0.0009 0.0009 0.0009 0.0009 00
08/11/2015 0.0009 0.0009 0.0006 0.0009 2,653,499
08/10/2015 0.0005 0.0009 0.0004 0.0009 21,828,930
08/07/2015 0.0005 0.0005 0.0004 0.0005 6,250,000
08/06/2015 0.0006 0.0006 0.0006 0.0006 11,603,000
08/05/2015 0.0007 0.0007 0.0006 0.0006 590,000
08/04/2015 0.0007 0.0007 0.0007 0.0007 2,100,000
08/03/2015 0.0008 0.0008 0.0006 0.0007 1,728,500
07/31/2015 0.0006 0.0008 0.0006 0.0006 4,071,616
07/30/2015 0.0008 0.0008 0.0007 0.0007 7,233,400
07/29/2015 0.0008 0.0009 0.0007 0.0007 12,469,600
07/28/2015 0.0007 0.001 0.0007 0.001 20,958,280
07/27/2015 0.001 0.001 0.0007 0.0007 4,477,842
07/24/2015 0.0009 0.001 0.0009 0.001 2,402,500
07/23/2015 0.0009 0.0009 0.0007 0.0009 16,863,930
07/22/2015 0.0016 0.0016 0.0006 0.0009 16,196,620
07/21/2015 0.0013 0.0015 0.001 0.001 4,128,338
07/20/2015 0.0017 0.0017 0.0011 0.0012 23,977,190
07/17/2015 0.0014 0.002 0.0014 0.0017 16,279,680
07/16/2015 0.0012 0.0015 0.0012 0.0012 10,138,000
07/15/2015 0.0015 0.0015 0.0012 0.0014 3,165,090
07/14/2015 0.0017 0.0017 0.0013 0.0014 4,386,798
07/13/2015 0.0017 0.0017 0.0017 0.0017 4,000
07/10/2015 0.0017 0.0017 0.0015 0.0017 668,000
07/09/2015 0.0015 0.0015 0.0015 0.0015 1,810
07/08/2015 0.0015 0.0015 0.0015 0.0015 00
07/07/2015 0.0017 0.0017 0.0015 0.0015 206,000
07/06/2015 0.0017 0.0017 0.0017 0.0017 100,000
07/02/2015 0.0017 0.0017 0.0017 0.0017 100,000
07/01/2015 0.0014 0.0014 0.0014 0.0014 110,000
06/30/2015 0.0014 0.0014 0.0014 0.0014 3,500
06/29/2015 0.0017 0.0017 0.0017 0.0017 00
06/26/2015 0.0017 0.0017 0.0017 0.0017 100,000
06/25/2015 0.0014 0.0017 0.0014 0.0017 50,200
06/24/2015 0.0014 0.0014 0.0014 0.0014 165,641
06/23/2015 0.0014 0.0014 0.0013 0.0014 1,957,000
06/22/2015 0.0016 0.0018 0.0013 0.0015 721,700
06/19/2015 0.0016 0.0017 0.0016 0.0016 588,000
06/18/2015 0.0016 0.0016 0.0014 0.0014 381,000
06/17/2015 0.0018 0.0018 0.0018 0.0018 200,000
06/16/2015 0.0018 0.0018 0.0018 0.0018 50,000
06/15/2015 0.0018 0.0018 0.0018 0.0018 00
06/12/2015 0.0013 0.0018 0.0013 0.0018 3,175,100
06/11/2015 0.0015 0.0015 0.0014 0.0014 119,000
06/10/2015 0.0015 0.0017 0.0015 0.0017 350,000
06/09/2015 0.0017 0.0017 0.0014 0.0016 2,657,363
06/08/2015 0.0016 0.0017 0.0016 0.0016 686,640
06/05/2015 0.0018 0.0018 0.0016 0.0018 114,000
06/04/2015 0.0015 0.0017 0.0015 0.0015 357,700
06/03/2015 0.0017 0.0017 0.0017 0.0017 101
06/02/2015 0.0018 0.0018 0.0018 0.0018 100,000
06/01/2015 0.0018 0.0018 0.0018 0.0018 78,255
05/29/2015 0.002 0.002 0.0015 0.0017 4,835,600
05/28/2015 0.0023 0.0023 0.002 0.002 70,000
*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?