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

Luvu Brands Inc (OP: LUVU )

0.0734 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 16, 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 (%)
Jan 31, 2022 0.1910 0.2785 0.1910 0.2570 106,309 +0.07(+34.55%)
Jan 28, 2022 0.2190 0.2192 0.1910 0.1910 13,303 -0.03(-12.86%)
Jan 27, 2022 0.2000 0.2192 0.1700 0.2192 81,344 -0.00(-0.36%)
Jan 26, 2022 0.2370 0.2400 0.2000 0.2200 41,226 -0.02(-8.33%)
Jan 25, 2022 0.2310 0.2780 0.2190 0.2400 33,803 +0.01(+4.58%)
Jan 24, 2022 0.2295 0.2384 0.2295 0.2295 755 +0.03(+14.75%)
Jan 21, 2022 0.2200 0.2448 0.1930 0.2000 211,003 -0.01(-6.98%)
Jan 20, 2022 0.2200 0.2300 0.2150 0.2150 50,545 -0.01(-5.70%)
Jan 19, 2022 0.2400 0.2400 0.2120 0.2280 98,881 -0.03(-10.59%)
Jan 18, 2022 0.2550 0.2550 0.2400 0.2550 78,012 -0.04(-14.43%)
Jan 14, 2022 0.2980 0 +0.00(+1.64%)
Jan 13, 2022 0.2741 0.2935 0.2741 0.2932 24,604 +0.02(+6.93%)
Jan 12, 2022 0.2411 0.2742 0.2411 0.2742 16,833 -0.01(-2.07%)
Jan 11, 2022 0.2890 0.2978 0.2800 0.2800 39,262 +0.01(+2.00%)
Jan 10, 2022 0.2978 0.2980 0.2511 0.2745 9,118 +0.00(+0.92%)
Jan 07, 2022 0.2720 0.2720 0.2720 0.2720 5,000 +0.00(+0.67%)
Jan 06, 2022 0.2854 0.3022 0.2702 0.2702 35,051 -0.01(-3.50%)
Jan 05, 2022 0.2851 0.2851 0.2675 0.2800 33,767 -0.02(-5.72%)
Jan 04, 2022 0.2738 0.3090 0.2610 0.2970 27,193 -0.01(-3.98%)
Jan 03, 2022 0.2899 0.3093 0.2899 0.3093 5,000 +0.00(+0.00%)
Dec 31, 2021 0.3050 0.3093 0.2700 0.3093 44,383 +0.02(+6.66%)
Dec 30, 2021 0.2700 0.3093 0.2699 0.2900 39,136 -0.01(-3.27%)
Dec 29, 2021 0.2675 0.2998 0.2675 0.2998 19,002 -0.01(-3.07%)
Dec 28, 2021 0.3093 0.3093 0.3093 0.3093 11,319 +0.04(+14.22%)
Dec 27, 2021 0.3290 0.3290 0.2220 0.2708 55,643 -0.02(-6.62%)
Dec 23, 2021 0.2800 0.3100 0.2800 0.2900 22,326 +0.04(+16.00%)
Dec 22, 2021 0.3000 0.3000 0.2500 0.2500 26,658 -0.05(-16.67%)
Dec 21, 2021 0.3290 0.3290 0.2835 0.3000 63,229 +0.01(+3.45%)
Dec 20, 2021 0.3400 0.3400 0.2830 0.2900 22,912 -0.00(-0.03%)
Dec 17, 2021 0.2902 0.2902 0.2901 0.2901 8,400 +0.02(+5.49%)
Dec 16, 2021 0.3990 0.3990 0.2749 0.2750 9,966 -0.01(-5.14%)
Dec 15, 2021 0.2600 0.2899 0.2600 0.2899 64,269 +0.04(+16.90%)
Dec 14, 2021 0.2400 0.2700 0.2400 0.2480 11,098 -0.02(-8.15%)
Dec 13, 2021 0.2600 0.2800 0.2500 0.2700 53,014 +0.01(+3.85%)
Dec 10, 2021 0.2575 0.2850 0.2000 0.2600 60,805 +0.01(+3.46%)
Dec 09, 2021 0.2401 0.2869 0.2401 0.2513 13,090 -0.01(-2.60%)
Dec 08, 2021 0.2595 0.2595 0.2402 0.2580 19,091 +0.02(+7.50%)
Dec 07, 2021 0.1861 0.2500 0.1845 0.2400 164,388 +0.01(+4.35%)
Dec 06, 2021 0.2000 0.2300 0.2000 0.2300 12,034 +0.02(+9.52%)
Dec 03, 2021 0.1975 0.2100 0.1952 0.2100 40,574 +0.00(+1.20%)
Dec 02, 2021 0.2400 0.2400 0.2050 0.2075 64,354 -0.02(-8.79%)
Dec 01, 2021 0.2048 0.2700 0.1845 0.2275 216,988 +0.04(+20.37%)
Nov 30, 2021 0.1860 0.2000 0.1705 0.1890 456,784 +0.01(+6.78%)
Nov 29, 2021 0.2198 0.2275 0.1770 0.1770 189,562 -0.04(-17.67%)
Nov 26, 2021 0.2049 0.2275 0.1950 0.2150 17,282 +0.01(+4.93%)
Nov 24, 2021 0.2275 0.2275 0.1820 0.2049 20,423 +0.00(+1.19%)
Nov 23, 2021 0.2050 0.2050 0.2006 0.2025 1,847 -0.00(-1.22%)
Nov 22, 2021 0.2400 0.2769 0.1723 0.2050 222,409 -0.04(-17.44%)
Nov 19, 2021 0.2230 0.2500 0.2090 0.2483 62,528 +0.03(+13.02%)
Nov 18, 2021 0.2100 0.2197 0.2002 0.2197 20,718 -0.00(-1.08%)
Nov 17, 2021 0.2125 0.2280 0.2001 0.2221 80,462 +0.02(+8.34%)
Nov 16, 2021 0.2203 0.2215 0.1970 0.2050 217,387 -0.02(-7.45%)
Nov 15, 2021 0.2150 0.2392 0.2060 0.2215 139,665 +0.01(+4.24%)
Nov 12, 2021 0.2235 0.2235 0.2100 0.2125 382,028 +0.00(+1.19%)
Nov 11, 2021 0.2000 0.2293 0.1950 0.2100 130,348 +0.00(+0.00%)
Nov 10, 2021 0.2185 0.2000 0.2100 68,827 -0.01(-5.28%)
Nov 09, 2021 0.2330 0.2475 0.2185 0.2217 79,713 -0.01(-3.19%)
Nov 08, 2021 0.2120 0.2290 0.2040 0.2290 83,774 +0.01(+5.29%)
Nov 05, 2021 0.2123 0.2183 0.2020 0.2175 157,406 -0.00(-0.09%)
Nov 04, 2021 0.2247 0.2247 0.2010 0.2177 100,695 -0.00(-0.64%)
Nov 03, 2021 0.2150 0.2540 0.1930 0.2191 271,397 +0.01(+4.33%)
Nov 02, 2021 0.2226 0.2298 0.2005 0.2100 256,753 -0.02(-8.30%)
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.