Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0900 +0.0377 (+72.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2022 0.1700 0 +0.00(+0.00%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 20,465 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1700 0.1600 0.1700 20,000 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1550 0.1700 41,335 +0.01(+3.03%)
Oct 21, 2022 0.1049 0.2010 0.1025 0.1650 508,082 +0.06(+60.98%)
Oct 20, 2022 0.0945 0.1025 0.0945 0.1025 45,150 +0.01(+8.47%)
Oct 19, 2022 0.0945 0.0993 0.0945 0.0945 40,111 -0.00(-0.53%)
Oct 18, 2022 0.0970 0.0970 0.0950 0.0950 135,122 -0.01(-5.00%)
Oct 17, 2022 0.0900 0.1020 0.0900 0.1000 22,859 +0.02(+21.80%)
Oct 14, 2022 0.0950 0.0973 0.0821 0.0821 61,601 -0.01(-11.63%)
Oct 13, 2022 0.0949 0.0949 0.0929 0.0929 200 +0.01(+9.04%)
Oct 12, 2022 0.0999 0.0999 0.0852 0.0852 11,500 -0.02(-18.62%)
Oct 11, 2022 0.0950 0.1047 0.0852 0.1047 400 +0.02(+23.18%)
Oct 07, 2022 0.0850 0 -0.00(-2.86%)
Oct 06, 2022 0.0930 0.0930 0.0875 0.0875 2,673 +0.01(+8.02%)
Oct 05, 2022 0.0880 0.0880 0.0810 0.0810 3,072 +0.00(+0.00%)
Oct 04, 2022 0.0916 0.0916 0.0810 0.0810 15,888 -0.01(-14.65%)
Oct 03, 2022 0.0900 0.0949 0.0880 0.0949 119,786 +0.00(+1.50%)
Sep 30, 2022 0.0949 0.0949 0.0918 0.0935 15,200 -0.00(-1.27%)
Sep 29, 2022 0.0925 0.0947 0.0925 0.0947 6,990 +0.00(+0.00%)
Sep 27, 2022 0.0947 0 +0.00(+4.64%)
Sep 26, 2022 0.0900 0.0925 0.0900 0.0905 20,800 -0.01(-8.95%)
Sep 23, 2022 0.0975 0.1000 0.0900 0.0994 40,451 -0.00(-0.60%)
Sep 22, 2022 0.1230 0.1230 0.0955 0.1000 22,406 -0.02(-19.29%)
Sep 20, 2022 0.1239 0 -0.00(-0.48%)
Sep 19, 2022 0.1005 0.1245 0.1005 0.1245 8,300 +0.00(+0.08%)
Sep 16, 2022 0.1244 0.1244 0.1244 0.1244 10,000 +0.02(+21.37%)
Sep 15, 2022 0.1025 0.1025 0.1025 0.1025 4,900 -0.00(-2.38%)
Sep 14, 2022 0.1038 0.1050 0.1038 0.1050 14,790 -0.00(-4.37%)
Sep 13, 2022 0.1050 0.1098 0.1050 0.1098 5,200 +0.00(+4.57%)
Sep 12, 2022 0.1050 0.1050 0.1020 0.1050 84,361 +0.00(+0.00%)
Sep 07, 2022 0.1050 0 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1099 0.1050 0.1050 18,918 -0.01(-4.55%)
Sep 02, 2022 0.1100 0.1100 0.1100 0.1100 400 +0.01(+4.76%)
Aug 31, 2022 0.1050 0 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1050 0.1050 1,998 -0.02(-15.80%)
Aug 26, 2022 0.1247 0 +0.02(+18.76%)
Aug 24, 2022 0.1050 0 -0.01(-4.55%)
Aug 22, 2022 0.1100 0 -0.01(-8.33%)
Aug 19, 2022 0.1248 0.1248 0.1200 0.1200 5,900 +0.00(+0.00%)
Aug 17, 2022 0.1200 0 -0.01(-7.69%)
Aug 16, 2022 0.1130 0.1355 0.1130 0.1300 145,003 +0.02(+15.04%)
Aug 15, 2022 0.1218 0.1218 0.1130 0.1130 259,600 +0.00(+3.76%)
Aug 10, 2022 0.1089 0 -0.01(-5.22%)
Aug 09, 2022 0.1300 0.1300 0.1149 0.1149 7,060 +0.01(+9.43%)
Aug 08, 2022 0.1049 0.1050 0.1025 0.1050 240,655 +0.00(+3.45%)
Aug 04, 2022 0.1015 0 +0.00(+1.50%)
Aug 03, 2022 0.1000 0.1050 0.1000 0.1000 97,800 +0.00(+0.00%)
Aug 02, 2022 0.1050 0.1050 0.0905 0.1000 99,348 -0.00(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.