Advertisement
U.S. markets open in 4 hours 58 minutes

LiveWire Ergogenics, Inc. (LVVV)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00180.0000 (0.00%)
At close: 12:56PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.00170.00180.00160.00180.001847,183
Mar 15, 20240.00190.00190.00160.00180.00181,895,728
Mar 14, 20240.00190.00190.00180.00190.0019472,272
Mar 13, 20240.00160.00190.00160.00190.001999,000
Mar 12, 20240.00160.00190.00160.00180.001833,000
Mar 11, 20240.00170.00170.00160.00170.00171,283,000
Mar 08, 20240.00170.00180.00170.00180.001810,531
Mar 07, 20240.00200.00200.00190.00190.001920,000
Mar 06, 20240.00180.00190.00160.00190.0019531,804
Mar 05, 20240.00180.00190.00170.00190.00191,144,349
Mar 04, 20240.00160.00180.00160.00180.00182,243,265
Mar 01, 20240.00170.00180.00150.00160.0016122,200
Feb 29, 20240.00110.00170.00110.00170.00171,549,485
Feb 28, 20240.00170.00170.00140.00160.00162,018,700
Feb 27, 20240.00160.00170.00160.00170.00171,969,014
Feb 26, 20240.00160.00160.00160.00160.001639,991
Feb 23, 20240.00160.00170.00160.00170.0017259,583
Feb 22, 20240.00180.00180.00170.00170.0017239,000
Feb 21, 20240.00160.00190.00160.00190.001955,149
Feb 20, 20240.00160.00180.00160.00160.001639,550
Feb 16, 20240.00180.00180.00150.00180.001833,000
Feb 15, 20240.00130.00170.00130.00170.00172,112,679
Feb 14, 20240.00150.00150.00100.00130.00138,794,424
Feb 13, 20240.00160.00170.00140.00160.0016963,383
Feb 12, 20240.00150.00160.00140.00160.00164,114,000
Feb 09, 20240.00170.00170.00150.00170.00171,172,825
Feb 08, 20240.00170.00170.00170.00170.0017-
Feb 07, 20240.00170.00170.00170.00170.0017464,000
Feb 06, 20240.00200.00200.00180.00200.002044,029
Feb 05, 20240.00190.00200.00190.00200.002011,090
Feb 02, 20240.00190.00190.00190.00190.00192,609,160
Feb 01, 20240.00180.00180.00170.00180.0018160,493
Jan 31, 20240.00190.00190.00190.00190.001975,000
Jan 30, 20240.00190.00200.00190.00190.0019544,856
Jan 29, 20240.00180.00200.00170.00200.00202,056,382
Jan 26, 20240.00160.00200.00160.00200.00202,186,660
Jan 25, 20240.00160.00200.00160.00200.0020820,754
Jan 24, 20240.00170.00190.00170.00180.00187,960
Jan 23, 20240.00250.00250.00180.00190.00191,401,025
Jan 22, 20240.00180.00250.00180.00250.0025735,160
Jan 19, 20240.00220.00220.00180.00180.0018171,545
Jan 18, 20240.00230.00260.00180.00180.00182,169,650
Jan 17, 20240.00250.00270.00220.00250.00251,924,318
Jan 16, 20240.00170.00250.00170.00250.0025620,806
Jan 12, 20240.00220.00220.00170.00220.00221,165,500
Jan 11, 20240.00170.00300.00160.00300.00304,416,800
Jan 10, 20240.00180.00200.00170.00180.0018407,000
Jan 09, 20240.00190.00200.00160.00200.00201,629,338
Jan 08, 20240.00160.00190.00150.00190.00191,434,884
Jan 05, 20240.00160.00180.00160.00180.00181,050,728
Jan 04, 20240.00160.00170.00160.00170.001759,000
Jan 03, 20240.00180.00180.00160.00170.00171,055,000
Jan 02, 20240.00200.00200.00180.00190.0019587,578
Dec 29, 20230.00180.00200.00150.00190.0019363,259
Dec 28, 20230.00250.00260.00200.00200.00201,480,756
Dec 27, 20230.00210.00270.00210.00250.00251,741,965
Dec 26, 20230.00170.00220.00170.00210.00211,773,217
Dec 22, 20230.00150.00190.00150.00180.00183,508,673
Dec 21, 20230.00200.00200.00140.00160.00166,080,746
Dec 20, 20230.00200.00200.00170.00190.00191,468,350
Dec 19, 20230.00210.00220.00170.00200.00206,769,830
Dec 18, 20230.00220.00250.00210.00220.00221,907,124
Dec 15, 20230.00230.00240.00210.00220.0022502,000
Dec 14, 20230.00240.00260.00210.00230.00232,567,850
Dec 13, 20230.00280.00280.00220.00230.00231,530,000
Dec 12, 20230.00220.00300.00210.00280.0028719,941
Dec 11, 20230.00250.00280.00250.00280.0028334,600
Dec 08, 20230.00210.00280.00210.00280.00281,273,000
Dec 07, 20230.00220.00220.00210.00220.002277,950
Dec 06, 20230.00230.00260.00230.00240.00242,324,618
Dec 05, 20230.00230.00250.00220.00240.00242,926,588
Dec 04, 20230.00220.00250.00220.00240.0024801,000
Dec 01, 20230.00240.00250.00220.00250.00251,472,338
Nov 30, 20230.00230.00250.00220.00250.0025582,908
Nov 29, 20230.00230.00300.00220.00230.00234,367,902
Nov 28, 20230.00230.00250.00220.00240.0024409,499
Nov 27, 20230.00250.00250.00230.00240.00241,365,857
Nov 24, 20230.00260.00270.00250.00270.0027118,557
Nov 22, 20230.00250.00290.00230.00270.0027189,798
Nov 21, 20230.00280.00330.00270.00310.0031967,664
Nov 20, 20230.00290.00300.00290.00300.00301,341,410
Nov 17, 20230.00270.00300.00260.00300.00301,009,557
Nov 16, 20230.00300.00330.00230.00290.00294,407,541
Nov 15, 20230.00250.00330.00250.00330.0033438,632
Nov 14, 20230.00310.00310.00280.00290.0029387,357
Nov 13, 20230.00320.00340.00290.00340.0034223,301
Nov 10, 20230.00340.00340.00310.00340.0034182,503
Nov 09, 20230.00270.00340.00240.00340.00345,593,063
Nov 08, 20230.00280.00300.00230.00290.00291,027,725
Nov 07, 20230.00260.00300.00260.00300.00301,216,286
Nov 06, 20230.00330.00330.00260.00290.002915,654,925
Nov 03, 20230.00370.00370.00290.00330.00332,625,667
Nov 02, 20230.00320.00380.00300.00380.00381,115,000
Nov 01, 20230.00370.00370.00340.00360.00361,397,412
Oct 31, 20230.00380.00380.00340.00360.00361,184,969
Oct 30, 20230.00370.00370.00360.00370.0037305,200
Oct 27, 20230.00400.00440.00310.00380.0038292,916
Oct 26, 20230.00450.00450.00450.00450.0045-
Oct 25, 20230.00400.00450.00370.00450.00451,162,492
Oct 24, 20230.00350.00400.00350.00370.0037260,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...