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 (%)
Feb 26, 2021 0.1100 0.1200 0.1100 0.1151 69,900 -0.00(-4.08%)
Feb 25, 2021 0.1337 0.1337 0.1150 0.1200 127,660 -0.01(-9.64%)
Feb 24, 2021 0.1250 0.1450 0.1220 0.1328 75,070 +0.01(+8.85%)
Feb 23, 2021 0.1274 0.1310 0.1211 0.1220 245,915 -0.02(-12.67%)
Feb 22, 2021 0.1372 0.1400 0.1271 0.1397 100,019 +0.00(+1.45%)
Feb 19, 2021 0.1302 0.1377 0.1250 0.1377 350,100 -0.01(-4.31%)
Feb 18, 2021 0.1528 0.1580 0.1300 0.1439 156,013 -0.01(-7.16%)
Feb 17, 2021 0.1469 0.1580 0.1200 0.1550 424,738 +0.01(+6.90%)
Feb 16, 2021 0.1900 0.1925 0.1400 0.1450 691,438 -0.03(-14.71%)
Feb 12, 2021 0.1408 0.1710 0.1400 0.1700 1,243,700 +0.03(+20.74%)
Feb 11, 2021 0.1310 0.1495 0.1262 0.1408 309,713 +0.01(+4.30%)
Feb 10, 2021 0.1230 0.1350 0.1230 0.1350 171,340 +0.01(+6.72%)
Feb 09, 2021 0.1220 0.1349 0.1210 0.1265 157,941 +0.01(+4.55%)
Feb 08, 2021 0.1238 0.1290 0.1151 0.1210 101,022 -0.00(-3.20%)
Feb 05, 2021 0.1280 0.1300 0.1163 0.1250 57,700 +0.00(+0.00%)
Feb 04, 2021 0.1250 0.1280 0.1150 0.1250 352,606 +0.00(+2.71%)
Feb 03, 2021 0.1245 0.1245 0.1139 0.1217 39,098 -0.00(-0.49%)
Feb 02, 2021 0.1160 0.1280 0.1150 0.1223 169,005 +0.00(+2.77%)
Feb 01, 2021 0.1200 0.1240 0.1160 0.1190 116,983 -0.00(-3.95%)
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%)
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.