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 (%)
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%)
Dec 06, 2018 0.0317 0.0317 0.0317 0.0317 2,898 +0.00(+2.26%)
Nov 30, 2018 0.0310 0.0310 0.0310 0 -0.01(-31.11%)
Nov 29, 2018 0.0450 0.0450 0.0450 0.0450 500 +0.01(+50.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0.0300 2,500 -0.02(-34.50%)
Nov 26, 2018 0.0458 0.0458 0.0458 0 +0.00(+0.22%)
Nov 20, 2018 0.0457 0.0457 0.0457 0 +0.02(+68.63%)
Nov 16, 2018 0.0271 0.0271 0.0271 0 -0.00(-9.67%)
Nov 15, 2018 0.0300 0.0300 0.0295 0.0300 69,239 -0.01(-26.47%)
Nov 14, 2018 0.0408 0.0408 0.0408 0.0408 1,000 +0.01(+36.00%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 53,000 +0.00(+0.00%)
Nov 12, 2018 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-1.64%)
Nov 09, 2018 0.0350 0.0350 0.0305 0.0305 33,000 -0.00(-10.56%)
Nov 08, 2018 0.0350 0.0350 0.0341 0.0341 44,917 -0.00(-2.57%)
Oct 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2018 0.0410 0.0410 0.0350 0.0350 215,700 -0.01(-22.22%)
Oct 16, 2018 0.0450 0.0450 0.0450 0 +0.01(+45.16%)
Oct 04, 2018 0.0310 0.0310 0.0310 0 -0.01(-20.51%)
Oct 03, 2018 0.0390 0.0390 0.0390 0.0390 10,000 -0.01(-21.53%)
Sep 26, 2018 0.0497 0.0497 0.0497 0 +0.00(+0.40%)
Sep 25, 2018 0.0395 0.0495 0.0392 0.0495 16,000 +0.01(+30.26%)
Sep 24, 2018 0.0380 0.0380 0.0380 0.0380 15,000 -0.01(-23.85%)
Sep 18, 2018 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
Sep 11, 2018 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Sep 07, 2018 0.0435 0.0435 0.0435 0 +0.01(+21.85%)
Aug 22, 2018 0.0357 0.0357 0.0357 0 -0.01(-22.39%)
Aug 14, 2018 0.0460 0.0460 0.0460 0 +0.00(+12.20%)
Aug 10, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 09, 2018 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+3.80%)
Aug 06, 2018 0.0395 0.0395 0.0395 0 -0.00(-3.66%)
Aug 02, 2018 0.0410 0.0410 0.0410 0 +0.01(+22.39%)
Jul 25, 2018 0.0335 0.0335 0.0335 0 -0.01(-27.02%)
Jul 23, 2018 0.0459 0.0459 0.0459 0 +0.01(+48.06%)
Jul 19, 2018 0.0310 0.0310 0.0310 0 -0.01(-29.61%)
Jul 16, 2018 0.0440 0.0440 0.0440 0 +0.01(+45.34%)
Jul 11, 2018 0.0303 0.0303 0.0303 0 -0.02(-34.13%)
Jul 10, 2018 0.0460 0.0460 0.0460 0.0460 20,000 +0.00(+0.00%)
Jul 09, 2018 0.0303 0.0460 0.0303 0.0460 10,117 +0.00(+0.00%)
Jul 02, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jun 29, 2018 0.0340 0.0460 0.0340 0.0460 5,400 +0.02(+53.33%)
Jun 22, 2018 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Jun 19, 2018 0.0410 0.0410 0.0410 0 +0.00(+6.49%)
Jun 13, 2018 0.0385 0.0385 0.0385 30 -0.01(-24.51%)
Jun 11, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jun 07, 2018 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Jun 06, 2018 0.0488 0.0510 0.0488 0.0510 21,000 +0.00(+7.82%)
Jun 05, 2018 0.0473 0.0473 0.0473 0.0473 100 +0.01(+18.25%)
May 29, 2018 0.0400 0.0400 0.0400 0 -0.02(-31.97%)
May 24, 2018 0.0588 0.0588 0.0588 0 +0.01(+22.12%)
May 21, 2018 0.0481 0.0481 0.0481 0 -0.03(-34.93%)
May 17, 2018 0.0740 0.0740 0.0740 0 +0.02(+34.55%)
May 15, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2018 0.0550 0.0550 0.0550 0.0550 838 -0.00(-5.98%)
May 11, 2018 0.0583 0.0585 0.0583 0.0585 25,000 +0.01(+17.00%)
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.