LiveWire Ergogenics, Inc. (LVVV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0018

-0.0000

(-2.78%)

At close: 03:54PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	19,871
Apr 17, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	57,200
Apr 16, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	73,943
Apr 15, 2024	0.0019	0.0020	0.0016	0.0018	0.0018	1,789,287
Apr 12, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	2,024,789
Apr 11, 2024	0.0022	0.0022	0.0019	0.0022	0.0022	272,664
Apr 10, 2024	0.0020	0.0022	0.0020	0.0021	0.0021	286,949
Apr 09, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	190,164
Apr 08, 2024	0.0022	0.0022	0.0019	0.0019	0.0019	53,800
Apr 05, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	111,855
Apr 04, 2024	0.0019	0.0020	0.0019	0.0019	0.0019	516,881
Apr 03, 2024	0.0018	0.0021	0.0018	0.0019	0.0019	220,500
Apr 02, 2024	0.0018	0.0022	0.0018	0.0019	0.0019	1,303,657
Apr 01, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	1,646,300
Mar 28, 2024	0.0021	0.0022	0.0020	0.0022	0.0022	134,174
Mar 27, 2024	0.0020	0.0022	0.0019	0.0022	0.0022	15,998
Mar 26, 2024	0.0022	0.0023	0.0020	0.0021	0.0021	219,489
Mar 25, 2024	0.0018	0.0022	0.0018	0.0021	0.0021	621,636
Mar 22, 2024	0.0021	0.0023	0.0021	0.0021	0.0021	2,210,000
Mar 21, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	1,099,600
Mar 20, 2024	0.0017	0.0020	0.0016	0.0019	0.0019	2,579,100
Mar 19, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	174,020
Mar 18, 2024	0.0017	0.0018	0.0016	0.0018	0.0018	47,183
Mar 15, 2024	0.0019	0.0019	0.0016	0.0018	0.0018	1,895,728
Mar 14, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	472,272
Mar 13, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	99,000
Mar 12, 2024	0.0016	0.0019	0.0016	0.0018	0.0018	33,000
Mar 11, 2024	0.0017	0.0017	0.0016	0.0017	0.0017	1,283,000
Mar 08, 2024	0.0017	0.0018	0.0017	0.0018	0.0018	10,531
Mar 07, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	20,000
Mar 06, 2024	0.0018	0.0019	0.0016	0.0019	0.0019	531,804
Mar 05, 2024	0.0018	0.0019	0.0017	0.0019	0.0019	1,144,349
Mar 04, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	2,243,265
Mar 01, 2024	0.0017	0.0018	0.0015	0.0016	0.0016	122,200
Feb 29, 2024	0.0011	0.0017	0.0011	0.0017	0.0017	1,549,485
Feb 28, 2024	0.0017	0.0017	0.0014	0.0016	0.0016	2,018,700
Feb 27, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	1,969,014
Feb 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	39,991
Feb 23, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	259,583
Feb 22, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	239,000
Feb 21, 2024	0.0016	0.0019	0.0016	0.0019	0.0019	55,149
Feb 20, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	39,550
Feb 16, 2024	0.0018	0.0018	0.0015	0.0018	0.0018	33,000
Feb 15, 2024	0.0013	0.0017	0.0013	0.0017	0.0017	2,112,679
Feb 14, 2024	0.0015	0.0015	0.0010	0.0013	0.0013	8,794,424
Feb 13, 2024	0.0016	0.0017	0.0014	0.0016	0.0016	963,383
Feb 12, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	4,114,000
Feb 09, 2024	0.0017	0.0017	0.0015	0.0017	0.0017	1,172,825
Feb 08, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 07, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	464,000
Feb 06, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	44,029
Feb 05, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	11,090
Feb 02, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	2,609,160
Feb 01, 2024	0.0018	0.0018	0.0017	0.0018	0.0018	160,493
Jan 31, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	75,000
Jan 30, 2024	0.0019	0.0020	0.0019	0.0019	0.0019	544,856
Jan 29, 2024	0.0018	0.0020	0.0017	0.0020	0.0020	2,056,382
Jan 26, 2024	0.0016	0.0020	0.0016	0.0020	0.0020	2,186,660
Jan 25, 2024	0.0016	0.0020	0.0016	0.0020	0.0020	820,754
Jan 24, 2024	0.0017	0.0019	0.0017	0.0018	0.0018	7,960
Jan 23, 2024	0.0025	0.0025	0.0018	0.0019	0.0019	1,401,025
Jan 22, 2024	0.0018	0.0025	0.0018	0.0025	0.0025	735,160
Jan 19, 2024	0.0022	0.0022	0.0018	0.0018	0.0018	171,545
Jan 18, 2024	0.0023	0.0026	0.0018	0.0018	0.0018	2,169,650
Jan 17, 2024	0.0025	0.0027	0.0022	0.0025	0.0025	1,924,318
Jan 16, 2024	0.0017	0.0025	0.0017	0.0025	0.0025	620,806
Jan 12, 2024	0.0022	0.0022	0.0017	0.0022	0.0022	1,165,500
Jan 11, 2024	0.0017	0.0030	0.0016	0.0030	0.0030	4,416,800
Jan 10, 2024	0.0018	0.0020	0.0017	0.0018	0.0018	407,000
Jan 09, 2024	0.0019	0.0020	0.0016	0.0020	0.0020	1,629,338
Jan 08, 2024	0.0016	0.0019	0.0015	0.0019	0.0019	1,434,884
Jan 05, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	1,050,728
Jan 04, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	59,000
Jan 03, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	1,055,000
Jan 02, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	587,578
Dec 29, 2023	0.0018	0.0020	0.0015	0.0019	0.0019	363,259
Dec 28, 2023	0.0025	0.0026	0.0020	0.0020	0.0020	1,480,756
Dec 27, 2023	0.0021	0.0027	0.0021	0.0025	0.0025	1,741,965
Dec 26, 2023	0.0017	0.0022	0.0017	0.0021	0.0021	1,773,217
Dec 22, 2023	0.0015	0.0019	0.0015	0.0018	0.0018	3,508,673
Dec 21, 2023	0.0020	0.0020	0.0014	0.0016	0.0016	6,080,746
Dec 20, 2023	0.0020	0.0020	0.0017	0.0019	0.0019	1,468,350
Dec 19, 2023	0.0021	0.0022	0.0017	0.0020	0.0020	6,769,830
Dec 18, 2023	0.0022	0.0025	0.0021	0.0022	0.0022	1,907,124
Dec 15, 2023	0.0023	0.0024	0.0021	0.0022	0.0022	502,000
Dec 14, 2023	0.0024	0.0026	0.0021	0.0023	0.0023	2,567,850
Dec 13, 2023	0.0028	0.0028	0.0022	0.0023	0.0023	1,530,000
Dec 12, 2023	0.0022	0.0030	0.0021	0.0028	0.0028	719,941
Dec 11, 2023	0.0025	0.0028	0.0025	0.0028	0.0028	334,600
Dec 08, 2023	0.0021	0.0028	0.0021	0.0028	0.0028	1,273,000
Dec 07, 2023	0.0022	0.0022	0.0021	0.0022	0.0022	77,950
Dec 06, 2023	0.0023	0.0026	0.0023	0.0024	0.0024	2,324,618
Dec 05, 2023	0.0023	0.0025	0.0022	0.0024	0.0024	2,926,588
Dec 04, 2023	0.0022	0.0025	0.0022	0.0024	0.0024	801,000
Dec 01, 2023	0.0024	0.0025	0.0022	0.0025	0.0025	1,472,338
Nov 30, 2023	0.0023	0.0025	0.0022	0.0025	0.0025	582,908
Nov 29, 2023	0.0023	0.0030	0.0022	0.0023	0.0023	4,367,902
Nov 28, 2023	0.0023	0.0025	0.0022	0.0024	0.0024	409,499
Nov 27, 2023	0.0025	0.0025	0.0023	0.0024	0.0024	1,365,857
Nov 24, 2023	0.0026	0.0027	0.0025	0.0027	0.0027	118,557
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7260-0.0003(-0.05%)

CRUDE OIL84.60+1.87(+2.26%)

Bitcoin CAD86,306.66+974.18(+1.14%)

LiveWire Ergogenics, Inc. (LVVV)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7260
-0.0003(-0.05%)

CRUDE OIL
84.60
+1.87(+2.26%)

Bitcoin CAD
86,306.66
+974.18(+1.14%)