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 (%)
Aug 31, 2020 0.1170 0.1280 0.1000 0.1090 128,072 -0.01(-11.31%)
Aug 28, 2020 0.1280 0.1280 0.1170 0.1229 26,000 +0.00(+0.90%)
Aug 27, 2020 0.1230 0.1230 0.1170 0.1218 68,200 -0.00(-2.95%)
Aug 26, 2020 0.1197 0.1348 0.1150 0.1255 65,078 +0.01(+4.58%)
Aug 25, 2020 0.1170 0.1245 0.1072 0.1200 88,603 +0.01(+8.11%)
Aug 24, 2020 0.1118 0.1200 0.1080 0.1110 121,800 +0.00(+1.56%)
Aug 21, 2020 0.1250 0.1250 0.1010 0.1093 259,900 -0.01(-11.85%)
Aug 20, 2020 0.1150 0.1295 0.1110 0.1240 116,615 +0.01(+7.36%)
Aug 19, 2020 0.1100 0.1155 0.1100 0.1155 45,454 +0.00(+0.43%)
Aug 18, 2020 0.1200 0.1200 0.1100 0.1150 88,257 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1195 0.1100 0.1150 133,731 -0.00(-3.36%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1190 24,800 +0.00(+3.48%)
Aug 13, 2020 0.1210 0.1210 0.1120 0.1150 130,647 -0.00(-4.17%)
Aug 12, 2020 0.1290 0.1290 0.1190 0.1200 84,818 -0.01(-6.10%)
Aug 11, 2020 0.1330 0.1330 0.1250 0.1278 26,480 -0.00(-1.31%)
Aug 10, 2020 0.1290 0.1335 0.1290 0.1295 71,400 +0.00(+0.23%)
Aug 07, 2020 0.1270 0.1292 0.1200 0.1292 118,700 +0.01(+7.67%)
Aug 06, 2020 0.1270 0.1270 0.1150 0.1200 468,361 -0.01(-5.51%)
Aug 05, 2020 0.1240 0.1270 0.1210 0.1270 65,465 +0.00(+3.25%)
Aug 04, 2020 0.1210 0.1270 0.1205 0.1230 135,381 -0.00(-2.38%)
Aug 03, 2020 0.1200 0.1270 0.1200 0.1260 84,393 +0.00(+2.02%)
Jul 31, 2020 0.1250 0.1300 0.1130 0.1235 81,100 +0.00(+0.82%)
Jul 30, 2020 0.1200 0.1250 0.1200 0.1225 22,607 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1250 0.1200 0.1225 72,590 -0.00(-2.00%)
Jul 28, 2020 0.1230 0.1260 0.1100 0.1250 299,437 -0.00(-0.24%)
Jul 27, 2020 0.1300 0.1300 0.1200 0.1253 514,388 -0.01(-4.35%)
Jul 24, 2020 0.1400 0.1400 0.1300 0.1310 74,400 +0.00(+0.77%)
Jul 23, 2020 0.1400 0.1400 0.1260 0.1300 232,974 -0.01(-6.20%)
Jul 22, 2020 0.1400 0.1400 0.1323 0.1386 281,939 +0.00(+2.67%)
Jul 21, 2020 0.1365 0.1400 0.1350 0.1350 125,730 -0.01(-3.57%)
Jul 20, 2020 0.1400 0.1400 0.1370 0.1400 126,626 +0.00(+0.86%)
Jul 17, 2020 0.1647 0.1647 0.1375 0.1388 485,200 -0.01(-7.47%)
Jul 16, 2020 0.1589 0.1647 0.1500 0.1500 137,052 -0.01(-5.60%)
Jul 15, 2020 0.1460 0.1594 0.1460 0.1589 135,467 +0.01(+8.84%)
Jul 14, 2020 0.1480 0.1589 0.1450 0.1460 69,208 -0.00(-1.35%)
Jul 13, 2020 0.1420 0.1589 0.1420 0.1480 161,806 -0.00(-1.33%)
Jul 10, 2020 0.1400 0.1500 0.1370 0.1500 63,800 +0.01(+8.30%)
Jul 09, 2020 0.1450 0.1500 0.1375 0.1385 184,892 +0.00(+2.59%)
Jul 08, 2020 0.1750 0.1775 0.1270 0.1350 1,314,220 -0.04(-25.00%)
Jul 07, 2020 0.1850 0.1992 0.1750 0.1800 843,491 +0.01(+5.26%)
Jul 06, 2020 0.1844 0.1844 0.1670 0.1710 163,371 -0.01(-4.47%)
Jul 02, 2020 0.1747 0.1790 0.1600 0.1790 416,500 +0.01(+7.19%)
Jul 01, 2020 0.1765 0.1804 0.1580 0.1670 226,232 -0.00(-1.76%)
Jun 30, 2020 0.1670 0.1840 0.1670 0.1700 195,520 -0.00(-1.62%)
Jun 29, 2020 0.1680 0.1870 0.1550 0.1728 1,125,772 +0.02(+15.20%)
Jun 26, 2020 0.1789 0.1812 0.1450 0.1500 509,400 -0.02(-11.76%)
Jun 25, 2020 0.1425 0.1820 0.1420 0.1700 2,224,829 +0.03(+24.09%)
Jun 24, 2020 0.1475 0.1498 0.1320 0.1370 168,300 -0.00(-1.44%)
Jun 23, 2020 0.1310 0.1450 0.1310 0.1390 133,874 +0.01(+6.11%)
Jun 22, 2020 0.1444 0.1500 0.1310 0.1310 272,859 -0.01(-9.03%)
Jun 19, 2020 0.1300 0.1440 0.1250 0.1440 564,800 +0.02(+15.20%)
Jun 18, 2020 0.1101 0.1250 0.1050 0.1250 392,562 +0.01(+9.84%)
Jun 17, 2020 0.1101 0.1138 0.1101 0.1138 2,200 +0.00(+3.36%)
Jun 16, 2020 0.1070 0.1175 0.1070 0.1101 63,094 -0.00(-2.13%)
Jun 15, 2020 0.1240 0.1240 0.1050 0.1125 77,722 -0.01(-5.46%)
Jun 12, 2020 0.1145 0.1190 0.1101 0.1190 31,700 +0.00(+3.57%)
Jun 11, 2020 0.1190 0.1199 0.1100 0.1149 76,571 -0.00(-0.09%)
Jun 10, 2020 0.1149 0.1250 0.1100 0.1150 120,005 +0.00(+1.50%)
Jun 09, 2020 0.1080 0.1157 0.1080 0.1133 29,624 +0.00(+3.94%)
Jun 08, 2020 0.1050 0.1100 0.1050 0.1090 59,666 +0.00(+3.81%)
Jun 05, 2020 0.1289 0.1289 0.1050 0.1050 502,800 -0.02(-17.65%)
Jun 04, 2020 0.1300 0.1300 0.1200 0.1275 76,596 +0.01(+6.25%)
Jun 03, 2020 0.1200 0.1200 0.1150 0.1200 272,739 +0.00(+2.13%)
Jun 02, 2020 0.1200 0.1278 0.1150 0.1175 68,653 -0.00(-2.08%)
Jun 01, 2020 0.1220 0.1348 0.1200 0.1200 60,980 -0.00(-2.52%)
May 29, 2020 0.1230 0.1290 0.1186 0.1231 39,000 +0.00(+2.58%)
May 28, 2020 0.1200 0.1200 0.1100 0.1200 158,614 +0.00(+4.35%)
May 27, 2020 0.1130 0.1220 0.1050 0.1150 210,975 +0.00(+1.68%)
May 26, 2020 0.1181 0.1200 0.1100 0.1131 150,125 -0.00(-3.33%)
May 22, 2020 0.1200 0.1250 0.1100 0.1170 271,100 -0.01(-6.40%)
May 21, 2020 0.1295 0.1330 0.1250 0.1250 287,017 -0.00(-2.04%)
May 20, 2020 0.1433 0.1433 0.1250 0.1276 254,526 -0.01(-8.86%)
May 19, 2020 0.1200 0.1420 0.1190 0.1400 693,641 +0.01(+10.67%)
May 18, 2020 0.1350 0.1650 0.1200 0.1265 660,704 -0.01(-8.33%)
May 15, 2020 0.3101 0.3101 0.1371 0.1380 4,249,100 -0.19(-58.18%)
May 14, 2020 0.3199 0.3600 0.3100 0.3300 920,591 +0.02(+4.76%)
May 13, 2020 0.3200 0.3350 0.2950 0.3150 386,557 -0.01(-3.08%)
May 12, 2020 0.3500 0.3950 0.2600 0.3250 3,464,553 -0.02(-5.72%)
May 11, 2020 0.2100 0.4250 0.1810 0.3447 4,669,665 +0.16(+88.36%)
May 08, 2020 0.1700 0.1850 0.1400 0.1830 2,650,600 +0.01(+7.65%)
May 07, 2020 0.1300 0.1850 0.1300 0.1700 871,686 +0.04(+30.77%)
May 06, 2020 0.1300 0.1350 0.1250 0.1300 9,375 -0.01(-3.70%)
May 05, 2020 0.1450 0.1450 0.1300 0.1350 143,112 -0.00(-1.82%)
May 04, 2020 0.1425 0.1500 0.1250 0.1375 142,305 +0.01(+10.00%)
May 01, 2020 0.1750 0.1750 0.1100 0.1250 1,298,700 -0.04(-22.41%)
Apr 30, 2020 0.1045 0.1950 0.1045 0.1611 2,483,842 +0.06(+56.41%)
Apr 29, 2020 0.0753 0.1125 0.0753 0.1030 2,372,539 +0.03(+32.22%)
Apr 28, 2020 0.0755 0.0790 0.0710 0.0779 114,454 +0.01(+8.19%)
Apr 27, 2020 0.0660 0.0770 0.0650 0.0720 705,657 +0.01(+10.77%)
Apr 24, 2020 0.0570 0.0650 0.0570 0.0650 160,800 +0.00(+0.15%)
Apr 23, 2020 0.0750 0.0750 0.0610 0.0649 431,748 -0.00(-2.99%)
Apr 22, 2020 0.0650 0.0680 0.0628 0.0669 110,670 +0.00(+5.02%)
Apr 21, 2020 0.0655 0.0719 0.0570 0.0637 265,815 -0.01(-11.53%)
Apr 20, 2020 0.0690 0.0770 0.0600 0.0720 289,671 +0.00(+2.86%)
Apr 17, 2020 0.0800 0.0800 0.0680 0.0700 203,100 -0.01(-12.50%)
Apr 16, 2020 0.0675 0.0800 0.0675 0.0800 219,402 +0.01(+18.52%)
Apr 15, 2020 0.0790 0.0790 0.0610 0.0675 344,362 +0.00(+5.47%)
Apr 14, 2020 0.0687 0.0700 0.0612 0.0640 98,450 +0.00(+4.75%)
Apr 13, 2020 0.0670 0.0690 0.0610 0.0611 107,055 -0.01(-8.81%)
Apr 09, 2020 0.0700 0.0700 0.0600 0.0670 181,500 +0.00(+7.20%)
Apr 08, 2020 0.0630 0.0700 0.0550 0.0625 491,006 +0.00(+4.17%)
Apr 07, 2020 0.0650 0.0650 0.0570 0.0600 334,554 -0.01(-10.04%)
Apr 06, 2020 0.0900 0.0900 0.0600 0.0667 1,184,553 -0.02(-18.66%)
Apr 03, 2020 0.0600 0.1100 0.0550 0.0820 6,881,500 +0.03(+49.09%)
Apr 02, 2020 0.0490 0.0629 0.0470 0.0550 426,283 +0.01(+15.79%)
Apr 01, 2020 0.0460 0.0535 0.0440 0.0475 89,812 +0.00(+3.26%)
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%)
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.