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

Luvu Brands Inc (OP: LUVU )

0.0835 -0.0065 (-7.22%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 24, 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 (%)
Mar 31, 2020 0.0630 0.0630 0.0460 0.0460 133,864 -0.02(-29.23%)
Mar 30, 2020 0.0699 0.0740 0.0520 0.0650 163,054 +0.00(+6.56%)
Mar 27, 2020 0.0612 0.0740 0.0510 0.0610 303,000 +0.00(+2.01%)
Mar 26, 2020 0.0450 0.0600 0.0420 0.0598 279,141 +0.02(+34.38%)
Mar 25, 2020 0.0600 0.0630 0.0445 0.0445 619,725 -0.01(-24.06%)
Mar 24, 2020 0.1199 0.1199 0.0586 0.0586 1,782,663 -0.03(-31.06%)
Mar 23, 2020 0.0193 0.1000 0.0191 0.0850 6,435,110 +0.06(+240.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+61.29%)
Mar 19, 2020 0.0155 0.0155 0.0155 0.0155 718 -0.00(-14.84%)
Mar 18, 2020 0.0214 0.0214 0.0182 0.0182 150,000 -0.00(-15.35%)
Mar 17, 2020 0.0215 0.0215 0.0215 0.0215 300 -0.00(-11.16%)
Mar 16, 2020 0.0243 0.0243 0.0242 0.0242 18,000 -0.00(-3.20%)
Mar 11, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 05, 2020 0.0250 0.0350 0.0250 0.0350 7,770 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+32.08%)
Feb 28, 2020 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 27, 2020 0.0265 0.0265 0.0265 0.0265 10,000 +0.00(+0.00%)
Feb 26, 2020 0.0265 0.0265 0.0265 0.0265 200 -0.00(-13.11%)
Feb 21, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Feb 20, 2020 0.0305 0.0305 0.0305 0.0305 1,500 -0.00(-7.58%)
Feb 19, 2020 0.0327 0.0330 0.0320 0.0330 50,070 +0.00(+3.13%)
Feb 18, 2020 0.0312 0.0320 0.0312 0.0320 25,000 +0.00(+6.67%)
Feb 14, 2020 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-4.15%)
Feb 12, 2020 0.0313 0.0313 0.0313 0 +0.00(+0.00%)
Feb 10, 2020 0.0313 0.0313 0.0313 0 -0.00(-2.19%)
Feb 07, 2020 0.0388 0.0388 0.0320 0.0320 25,200 +0.00(+6.67%)
Feb 03, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Jan 31, 2020 0.0299 0.0299 0.0299 0.0299 8,000 +0.00(+15.00%)
Jan 29, 2020 0.0260 0.0260 0.0260 0 +0.00(+14.54%)
Jan 27, 2020 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Jan 23, 2020 0.0227 0.0227 0.0227 0 +0.00(+14.65%)
Jan 22, 2020 0.0198 0.0198 0.0198 0.0198 3,800 -0.00(-6.60%)
Jan 21, 2020 0.0212 0.0212 0.0212 60 +0.00(+0.00%)
Jan 13, 2020 0.0212 0.0212 0.0212 0 -0.01(-19.39%)
Jan 08, 2020 0.0263 0.0263 0.0263 0 +0.01(+31.50%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+2.04%)
Dec 31, 2019 0.0196 0.0196 0.0196 0 +0.00(+25.64%)
Dec 30, 2019 0.0156 0.0156 0.0156 0.0156 33,923 +0.00(+4.00%)
Dec 27, 2019 0.0188 0.0188 0.0150 0.0150 150,000 -0.01(-40.00%)
Dec 26, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-4.94%)
Dec 18, 2019 0.0263 0.0263 0.0263 0 +0.01(+50.29%)
Dec 17, 2019 0.0175 0.0175 0.0175 80 +0.00(+0.00%)
Dec 16, 2019 0.0175 0.0175 0.0175 0.0175 26,860 +0.00(+2.94%)
Dec 10, 2019 0.0170 0.0170 0.0170 0 -0.01(-26.09%)
Dec 09, 2019 0.0230 0.0249 0.0230 0.0230 28,029 +0.01(+35.29%)
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%)
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.