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 (%)
Jan 29, 2021 0.1190 0.1250 0.1140 0.1239 201,500 -0.00(-0.88%)
Jan 28, 2021 0.1251 0.1373 0.1100 0.1250 673,318 -0.00(-0.08%)
Jan 27, 2021 0.1290 0.1499 0.1141 0.1251 586,241 -0.00(-3.25%)
Jan 26, 2021 0.1450 0.1450 0.1280 0.1293 524,955 -0.01(-9.58%)
Jan 25, 2021 0.1360 0.1450 0.1250 0.1430 873,438 +0.01(+10.00%)
Jan 22, 2021 0.1200 0.1333 0.1180 0.1300 311,700 +0.00(+0.00%)
Jan 21, 2021 0.1280 0.1450 0.1210 0.1300 355,154 -0.01(-8.45%)
Jan 20, 2021 0.1450 0.1450 0.1127 0.1420 791,750 +0.00(+1.43%)
Jan 19, 2021 0.1160 0.1425 0.1101 0.1400 1,015,429 +0.02(+18.64%)
Jan 15, 2021 0.1200 0.1293 0.1160 0.1180 133,100 -0.00(-3.67%)
Jan 14, 2021 0.1150 0.1299 0.1150 0.1225 232,486 +0.01(+11.16%)
Jan 13, 2021 0.1200 0.1250 0.1100 0.1102 345,814 -0.01(-8.17%)
Jan 12, 2021 0.1185 0.1225 0.1100 0.1200 349,716 +0.00(+1.69%)
Jan 11, 2021 0.1300 0.1308 0.1151 0.1180 545,622 -0.01(-9.23%)
Jan 08, 2021 0.1050 0.1300 0.1000 0.1300 615,900 +0.03(+23.81%)
Jan 07, 2021 0.1375 0.1450 0.0800 0.1050 1,364,864 -0.03(-23.64%)
Jan 06, 2021 0.1600 0.1600 0.1330 0.1375 702,375 -0.02(-14.06%)
Jan 05, 2021 0.1549 0.1750 0.1310 0.1600 1,827,268 +0.03(+20.30%)
Jan 04, 2021 0.1550 0.1600 0.1190 0.1330 1,888,733 -0.01(-6.40%)
Dec 31, 2020 0.1421 0.1421 0.1421 208,448 +0.05(+58.59%)
Dec 30, 2020 0.0950 0.0950 0.0820 0.0896 208,448 +0.00(+2.17%)
Dec 29, 2020 0.0850 0.0910 0.0820 0.0877 135,690 +0.00(+3.18%)
Dec 28, 2020 0.0920 0.0920 0.0820 0.0850 110,524 -0.01(-6.59%)
Dec 24, 2020 0.0950 0.0950 0.0851 0.0910 21,600 +0.00(+0.55%)
Dec 23, 2020 0.0920 0.0920 0.0890 0.0905 83,734 +0.00(+1.69%)
Dec 22, 2020 0.0813 0.0918 0.0800 0.0890 210,066 +0.00(+1.14%)
Dec 21, 2020 0.0865 0.0920 0.0812 0.0880 315,625 +0.01(+8.37%)
Dec 18, 2020 0.0920 0.0920 0.0810 0.0812 40,800 -0.00(-4.47%)
Dec 17, 2020 0.0950 0.0950 0.0780 0.0850 101,383 -0.00(-1.73%)
Dec 16, 2020 0.0907 0.0907 0.0810 0.0865 61,957 -0.01(-8.95%)
Dec 15, 2020 0.0935 0.0950 0.0888 0.0950 67,702 +0.00(+1.06%)
Dec 14, 2020 0.0840 0.0970 0.0755 0.0940 637,429 +0.01(+10.59%)
Dec 11, 2020 0.0830 0.0859 0.0830 0.0850 158,600 +0.00(+0.95%)
Dec 10, 2020 0.0800 0.0850 0.0800 0.0842 168,750 +0.01(+9.35%)
Dec 09, 2020 0.0898 0.0898 0.0750 0.0770 98,820 -0.01(-14.35%)
Dec 08, 2020 0.0850 0.0900 0.0672 0.0899 241,585 +0.00(+2.74%)
Dec 07, 2020 0.0850 0.0878 0.0836 0.0875 24,341 -0.00(-2.78%)
Dec 04, 2020 0.0900 0.0930 0.0610 0.0900 377,900 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.0900 0.0880 0.0900 33,720 +0.00(+0.11%)
Dec 02, 2020 0.0890 0.0950 0.0840 0.0899 545,879 -0.01(-5.37%)
Dec 01, 2020 0.0980 0.0980 0.0880 0.0950 253,099 +0.01(+5.56%)
Nov 30, 2020 0.0870 0.0950 0.0870 0.0900 31,931 -0.00(-0.11%)
Nov 27, 2020 0.1000 0.1000 0.0901 0.0901 2,900 -0.01(-6.92%)
Nov 25, 2020 0.1000 0.1000 0.0900 0.0968 36,700 +0.00(+2.98%)
Nov 24, 2020 0.1000 0.1000 0.0900 0.0940 181,337 +0.00(+3.30%)
Nov 23, 2020 0.0910 0.0990 0.0910 0.0910 58,131 -0.00(-4.71%)
Nov 20, 2020 0.0973 0.0991 0.0955 0.0955 24,600 +0.00(+1.38%)
Nov 19, 2020 0.1000 0.1000 0.0910 0.0942 86,204 -0.01(-5.42%)
Nov 18, 2020 0.1060 0.1060 0.0850 0.0996 219,357 -0.00(-0.40%)
Nov 17, 2020 0.1020 0.1020 0.0900 0.1000 273,846 -0.00(-1.86%)
Nov 16, 2020 0.0962 0.1100 0.0960 0.1019 88,090 -0.00(-2.77%)
Nov 13, 2020 0.0913 0.1070 0.0857 0.1048 210,400 +0.01(+8.49%)
Nov 12, 2020 0.1100 0.1100 0.0955 0.0966 72,615 -0.01(-12.18%)
Nov 11, 2020 0.0810 0.1200 0.0810 0.1100 195,840 +0.01(+10.55%)
Nov 10, 2020 0.1050 0.1050 0.0995 0.0995 10,600 -0.01(-5.24%)
Nov 09, 2020 0.1048 0.1175 0.1025 0.1050 257,225 +0.00(+4.79%)
Nov 06, 2020 0.1003 0.1064 0.1002 0.1002 366,600 -0.00(-4.39%)
Nov 05, 2020 0.0974 0.1048 0.0900 0.1048 136,735 +0.00(+4.80%)
Nov 04, 2020 0.0953 0.1000 0.0950 0.1000 380,333 +0.00(+4.93%)
Nov 03, 2020 0.0810 0.0953 0.0810 0.0953 20,085 +0.01(+10.81%)
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.