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

Luvu Brands Inc (OP: LUVU )

0.0600 -0.0064 (-9.64%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 13, 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 (%)
Jul 29, 2022 0.1088 0.1100 0.1078 0.1080 45,514 -0.00(-1.82%)
Jul 28, 2022 0.1201 0.1201 0.1010 0.1100 99,930 -0.01(-10.06%)
Jul 27, 2022 0.1250 0.1250 0.1212 0.1223 12,860 -0.00(-1.37%)
Jul 26, 2022 0.1260 0.1260 0.1240 0.1240 22,000 -0.00(-1.82%)
Jul 25, 2022 0.1280 0.1280 0.1263 0.1263 5,105 +0.00(+2.68%)
Jul 22, 2022 0.1250 0.1300 0.1230 0.1230 65,291 +0.00(+0.41%)
Jul 21, 2022 0.1225 0.1225 0.1225 0.1225 1,000 -0.01(-5.77%)
Jul 20, 2022 0.1352 0.1352 0.1300 0.1300 34,307 -0.01(-3.85%)
Jul 19, 2022 0.1500 0.1500 0.1352 0.1352 15,500 -0.01(-3.57%)
Jul 14, 2022 0.1402 0 +0.00(+0.14%)
Jul 13, 2022 0.1398 0.1410 0.1398 0.1400 10,701 -0.00(-1.75%)
Jul 11, 2022 0.1425 0 +0.01(+7.55%)
Jul 08, 2022 0.1326 0.1326 0.1240 0.1325 12,448 -0.01(-9.86%)
Jul 07, 2022 0.1387 0.1470 0.1387 0.1470 10,900 -0.00(-0.68%)
Jul 06, 2022 0.1480 0.1480 0.1480 0.1480 3,521 +0.01(+6.17%)
Jul 05, 2022 0.1509 0.1509 0.1301 0.1394 4,963 +0.01(+4.19%)
Jul 01, 2022 0.1495 0.1495 0.1338 0.1338 5,188 -0.00(-1.11%)
Jun 30, 2022 0.1235 0.1353 0.1235 0.1353 1,110 -0.01(-9.62%)
Jun 29, 2022 0.1400 0.1500 0.1398 0.1497 35,890 +0.01(+6.93%)
Jun 28, 2022 0.1400 0.1500 0.1207 0.1400 50,592 +0.01(+6.06%)
Jun 24, 2022 0.1320 0 -0.03(-16.35%)
Jun 21, 2022 0.1578 90 +0.03(+26.24%)
Jun 17, 2022 0.1250 0.1415 0.1250 0.1250 12,220 -0.03(-21.14%)
Jun 15, 2022 0.1585 0 +0.03(+21.92%)
Jun 14, 2022 0.1205 0.1400 0.1205 0.1300 34,133 -0.00(-0.38%)
Jun 13, 2022 0.1660 0.1660 0.1305 0.1305 105,300 -0.03(-17.92%)
Jun 10, 2022 0.1623 0.1697 0.1590 0.1590 11,609 +0.01(+4.13%)
Jun 08, 2022 0.1527 0 -0.00(-0.39%)
Jun 07, 2022 0.1533 0.1533 0.1533 0.1533 1,219 +0.00(+2.20%)
Jun 03, 2022 0.1500 0 +0.01(+10.54%)
Jun 01, 2022 0.1357 0 -0.02(-13.29%)
May 31, 2022 0.1565 0.1565 0.1565 0.1565 500 -0.01(-7.94%)
May 27, 2022 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+8.77%)
May 26, 2022 0.1563 0.1563 0.1563 0.1563 100 -0.02(-11.94%)
May 25, 2022 0.1640 0.1780 0.1640 0.1775 7,630 +0.01(+8.23%)
May 24, 2022 0.1800 0.1800 0.1610 0.1640 27,317 -0.02(-10.28%)
May 20, 2022 0.1828 28,059 +0.02(+11.46%)
May 19, 2022 0.1502 0.1640 0.1502 0.1640 400 +0.01(+5.67%)
May 17, 2022 0.1552 0 +0.02(+14.96%)
May 16, 2022 0.1400 0.1697 0.1350 0.1350 66,430 +0.00(+1.35%)
May 13, 2022 0.1275 0.1332 0.1275 0.1332 5,840 -0.01(-4.79%)
May 12, 2022 0.1250 0.1400 0.1250 0.1399 21,025 -0.01(-6.73%)
May 11, 2022 0.1800 0.1800 0.1200 0.1500 218,672 -0.03(-15.59%)
May 10, 2022 0.1613 0.1777 0.1613 0.1777 19,111 -0.00(-0.73%)
May 09, 2022 0.2000 0.2000 0.1790 0.1790 28,500 -0.00(-0.56%)
May 06, 2022 0.1726 0.1814 0.1645 0.1800 33,677 +0.01(+8.37%)
May 05, 2022 0.1661 0.1661 0.1661 0.1661 1,015 +0.01(+3.81%)
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.