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

Luvu Brands Inc (OP: LUVU )

0.0664 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 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%)
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.