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 (%)
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%)
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.