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

Luvu Brands Inc (OP: LUVU )

0.0523 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 22, 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 (%)
Nov 22, 2019 0.0170 0.0170 0.0170 0 -0.01(-26.09%)
Nov 21, 2019 0.0230 0.0230 0.0230 0.0230 800 +0.01(+41.10%)
Nov 11, 2019 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Nov 08, 2019 0.0163 0.0163 0.0163 0.0163 1,600 -0.00(-18.50%)
Nov 04, 2019 0.0200 0.0200 0.0200 0 -0.00(-5.66%)
Oct 23, 2019 0.0212 0.0212 0.0212 0 -0.00(-7.83%)
Oct 14, 2019 0.0230 0.0230 0.0230 0 -0.01(-22.03%)
Oct 11, 2019 0.0300 0.0300 0.0295 0.0295 11,000 -0.00(-1.34%)
Oct 09, 2019 0.0299 0.0299 0.0299 0 +0.01(+42.38%)
Oct 01, 2019 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Sep 25, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Sep 23, 2019 0.0230 0.0230 0.0230 0 -0.01(-20.69%)
Sep 19, 2019 0.0290 0.0290 0.0290 0 +0.01(+28.32%)
Sep 17, 2019 0.0226 0.0226 0.0226 0 +0.00(+2.73%)
Sep 12, 2019 0.0220 0.0220 0.0220 0 -0.01(-26.42%)
Sep 06, 2019 0.0299 0.0299 0.0299 0 +0.01(+41.04%)
Aug 13, 2019 0.0212 0.0212 0.0212 0 -0.00(-6.19%)
Aug 07, 2019 0.0226 0.0226 0.0226 0 -0.00(-9.60%)
Aug 01, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.39%)
Jul 23, 2019 0.0299 0.0299 0.0299 0 +0.00(+3.10%)
Jul 17, 2019 0.0290 0.0290 0.0290 0 +0.01(+31.82%)
Jun 26, 2019 0.0220 0.0220 0.0220 0 -0.01(-24.14%)
Jun 24, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jun 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jun 17, 2019 0.0298 0.0298 0.0298 0 +0.01(+35.45%)
Jun 14, 2019 0.0220 0.0220 0.0215 0.0220 36,300 +0.00(+1.38%)
Jun 11, 2019 0.0217 0.0217 0.0217 0 -0.00(-13.20%)
May 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.39%)
May 28, 2019 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
May 24, 2019 0.0300 0.0300 0.0300 0.0300 500 +0.01(+36.36%)
May 22, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 21, 2019 0.0233 0.0233 0.0220 0.0220 50,000 -0.01(-24.91%)
May 17, 2019 0.0293 0.0293 0.0293 0 -0.00(-2.01%)
May 16, 2019 0.0260 0.0299 0.0260 0.0299 89,600 +0.00(+0.67%)
May 14, 2019 0.0297 0.0297 0.0297 0 +0.00(+14.23%)
May 13, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+4.00%)
May 10, 2019 0.0282 0.0282 0.0250 0.0250 105,000 -0.00(-10.71%)
May 06, 2019 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Apr 30, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Apr 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-14.04%)
Apr 24, 2019 0.0349 0.0349 0.0349 0.0349 600 +0.01(+31.20%)
Apr 10, 2019 0.0266 0.0266 0.0266 0 -0.00(-11.33%)
Apr 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+4.17%)
Apr 04, 2019 0.0288 0.0288 0.0288 0 -0.00(-4.00%)
Apr 03, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+2.74%)
Apr 01, 2019 0.0300 0.0300 0.0292 0.0292 20,000 -0.00(-2.01%)
Mar 25, 2019 0.0298 0.0298 0.0298 0 +0.00(+18.73%)
Mar 20, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Mar 19, 2019 0.0251 0.0251 0.0251 0.0251 5,000 -0.00(-16.33%)
Mar 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2019 0.0300 0.0309 0.0275 0.0300 486,200 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2019 0.0299 0.0300 0.0299 0.0300 17,000 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
Feb 12, 2019 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
Feb 05, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-28.06%)
Jan 22, 2019 0.0417 0.0417 0.0417 0 +0.01(+39.00%)
Jan 18, 2019 0.0300 0.0300 0.0278 0.0300 160,000 -0.01(-27.01%)
Jan 17, 2019 0.0411 0.0411 0.0411 0.0411 10,000 +0.01(+37.00%)
Jan 16, 2019 0.0301 0.0301 0.0298 0.0300 89,000 +0.00(+0.00%)
Jan 15, 2019 0.0289 0.0300 0.0289 0.0300 216,666 +0.00(+0.00%)
Jan 14, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Jan 11, 2019 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Dec 27, 2018 0.0275 0.0275 0.0275 0 +0.00(+16.53%)
Dec 20, 2018 0.0236 0.0236 0.0236 0 -0.02(-41.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.01(+26.18%)
Dec 07, 2018 0.0317 0.0317 0.0317 30 +0.00(+0.00%)
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.