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 -0.0387 (-42.53%)
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 30, 2020 0.0870 0.0950 0.0870 0.0900 31,931 -0.00(-0.11%)
Nov 27, 2020 0.1000 0.1000 0.0901 0.0901 2,900 -0.01(-6.92%)
Nov 25, 2020 0.1000 0.1000 0.0900 0.0968 36,700 +0.00(+2.98%)
Nov 24, 2020 0.1000 0.1000 0.0900 0.0940 181,337 +0.00(+3.30%)
Nov 23, 2020 0.0910 0.0990 0.0910 0.0910 58,131 -0.00(-4.71%)
Nov 20, 2020 0.0973 0.0991 0.0955 0.0955 24,600 +0.00(+1.38%)
Nov 19, 2020 0.1000 0.1000 0.0910 0.0942 86,204 -0.01(-5.42%)
Nov 18, 2020 0.1060 0.1060 0.0850 0.0996 219,357 -0.00(-0.40%)
Nov 17, 2020 0.1020 0.1020 0.0900 0.1000 273,846 -0.00(-1.86%)
Nov 16, 2020 0.0962 0.1100 0.0960 0.1019 88,090 -0.00(-2.77%)
Nov 13, 2020 0.0913 0.1070 0.0857 0.1048 210,400 +0.01(+8.49%)
Nov 12, 2020 0.1100 0.1100 0.0955 0.0966 72,615 -0.01(-12.18%)
Nov 11, 2020 0.0810 0.1200 0.0810 0.1100 195,840 +0.01(+10.55%)
Nov 10, 2020 0.1050 0.1050 0.0995 0.0995 10,600 -0.01(-5.24%)
Nov 09, 2020 0.1048 0.1175 0.1025 0.1050 257,225 +0.00(+4.79%)
Nov 06, 2020 0.1003 0.1064 0.1002 0.1002 366,600 -0.00(-4.39%)
Nov 05, 2020 0.0974 0.1048 0.0900 0.1048 136,735 +0.00(+4.80%)
Nov 04, 2020 0.0953 0.1000 0.0950 0.1000 380,333 +0.00(+4.93%)
Nov 03, 2020 0.0810 0.0953 0.0810 0.0953 20,085 +0.01(+10.81%)
Nov 02, 2020 0.0875 0.0875 0.0860 0.0860 17,216 -0.00(-1.71%)
Oct 30, 2020 0.1055 0.1055 0.0756 0.0875 502,400 -0.02(-17.06%)
Oct 29, 2020 0.1063 0.1076 0.0901 0.1055 151,503 +0.01(+5.50%)
Oct 28, 2020 0.1084 0.1084 0.0990 0.1000 54,750 -0.01(-4.85%)
Oct 27, 2020 0.1054 0.1086 0.1051 0.1051 48,975 -0.00(-0.28%)
Oct 26, 2020 0.1051 0.1201 0.1051 0.1054 45,953 -0.00(-1.95%)
Oct 23, 2020 0.1126 0.1126 0.1051 0.1075 80,400 -0.01(-4.61%)
Oct 22, 2020 0.0990 0.1150 0.0990 0.1127 342,324 +0.02(+19.89%)
Oct 21, 2020 0.0951 0.0997 0.0940 0.0940 23,770 -0.00(-3.59%)
Oct 20, 2020 0.1000 0.1020 0.0946 0.0975 108,322 -0.00(-1.22%)
Oct 19, 2020 0.0993 0.1028 0.0950 0.0987 17,150 +0.00(+5.00%)
Oct 16, 2020 0.1000 0.1070 0.0940 0.0940 156,400 -0.00(-2.29%)
Oct 15, 2020 0.0953 0.1020 0.0941 0.0962 60,924 +0.00(+1.05%)
Oct 14, 2020 0.0972 0.1034 0.0922 0.0952 71,904 -0.00(-3.35%)
Oct 13, 2020 0.1078 0.1080 0.0985 0.0985 34,572 -0.01(-7.08%)
Oct 12, 2020 0.1029 0.1060 0.0988 0.1060 86,392 +0.01(+7.07%)
Oct 09, 2020 0.1060 0.1080 0.0980 0.0990 288,800 -0.00(-2.94%)
Oct 08, 2020 0.1114 0.1119 0.1020 0.1020 201,891 -0.01(-5.64%)
Oct 07, 2020 0.1110 0.1150 0.1080 0.1081 183,823 -0.00(-4.34%)
Oct 06, 2020 0.1175 0.1235 0.1100 0.1130 127,275 -0.01(-5.83%)
Oct 05, 2020 0.1250 0.1250 0.1100 0.1200 170,698 +0.01(+9.09%)
Oct 02, 2020 0.1480 0.1480 0.1057 0.1100 1,043,100 -0.01(-5.98%)
Oct 01, 2020 0.1575 0.1590 0.0722 0.1170 1,250,630 -0.04(-25.48%)
Sep 30, 2020 0.1550 0.1575 0.1491 0.1570 405,807 +0.00(+1.29%)
Sep 29, 2020 0.1500 0.1625 0.1480 0.1550 510,287 +0.01(+6.16%)
Sep 28, 2020 0.1220 0.1535 0.1220 0.1460 422,585 +0.02(+12.31%)
Sep 25, 2020 0.1288 0.1300 0.1170 0.1300 104,100 +0.01(+13.04%)
Sep 24, 2020 0.1200 0.1360 0.1010 0.1150 269,768 -0.00(-1.29%)
Sep 23, 2020 0.1155 0.1337 0.1130 0.1165 234,158 +0.01(+5.91%)
Sep 22, 2020 0.1240 0.1240 0.1100 0.1100 251,813 -0.01(-10.57%)
Sep 21, 2020 0.1340 0.1340 0.1230 0.1230 82,713 -0.01(-5.38%)
Sep 18, 2020 0.1354 0.1354 0.1300 0.1300 181,400 -0.00(-1.14%)
Sep 17, 2020 0.1400 0.1425 0.1250 0.1315 537,920 -0.01(-5.40%)
Sep 16, 2020 0.1269 0.1400 0.1170 0.1390 396,154 +0.01(+9.62%)
Sep 15, 2020 0.1210 0.1270 0.1155 0.1268 852,376 +0.01(+10.26%)
Sep 14, 2020 0.1193 0.1199 0.1112 0.1150 111,829 +0.01(+11.65%)
Sep 11, 2020 0.1058 0.1197 0.1030 0.1030 53,900 -0.00(-2.83%)
Sep 10, 2020 0.1170 0.1170 0.1050 0.1060 55,329 -0.01(-7.83%)
Sep 09, 2020 0.1200 0.1250 0.1050 0.1150 172,248 +0.00(+2.22%)
Sep 08, 2020 0.1125 0.1125 0.1125 0.1125 23,568 +0.00(+2.27%)
Sep 04, 2020 0.1130 0.1300 0.0750 0.1100 968,600 -0.00(-3.51%)
Sep 03, 2020 0.1124 0.1180 0.0985 0.1140 333,569 +0.01(+6.54%)
Sep 02, 2020 0.1050 0.1097 0.1050 0.1070 49,870 +0.00(+1.90%)
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.