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 31, 2020 0.1250 0.1300 0.1130 0.1235 81,100 +0.00(+0.82%)
Jul 30, 2020 0.1200 0.1250 0.1200 0.1225 22,607 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1250 0.1200 0.1225 72,590 -0.00(-2.00%)
Jul 28, 2020 0.1230 0.1260 0.1100 0.1250 299,437 -0.00(-0.24%)
Jul 27, 2020 0.1300 0.1300 0.1200 0.1253 514,388 -0.01(-4.35%)
Jul 24, 2020 0.1400 0.1400 0.1300 0.1310 74,400 +0.00(+0.77%)
Jul 23, 2020 0.1400 0.1400 0.1260 0.1300 232,974 -0.01(-6.20%)
Jul 22, 2020 0.1400 0.1400 0.1323 0.1386 281,939 +0.00(+2.67%)
Jul 21, 2020 0.1365 0.1400 0.1350 0.1350 125,730 -0.01(-3.57%)
Jul 20, 2020 0.1400 0.1400 0.1370 0.1400 126,626 +0.00(+0.86%)
Jul 17, 2020 0.1647 0.1647 0.1375 0.1388 485,200 -0.01(-7.47%)
Jul 16, 2020 0.1589 0.1647 0.1500 0.1500 137,052 -0.01(-5.60%)
Jul 15, 2020 0.1460 0.1594 0.1460 0.1589 135,467 +0.01(+8.84%)
Jul 14, 2020 0.1480 0.1589 0.1450 0.1460 69,208 -0.00(-1.35%)
Jul 13, 2020 0.1420 0.1589 0.1420 0.1480 161,806 -0.00(-1.33%)
Jul 10, 2020 0.1400 0.1500 0.1370 0.1500 63,800 +0.01(+8.30%)
Jul 09, 2020 0.1450 0.1500 0.1375 0.1385 184,892 +0.00(+2.59%)
Jul 08, 2020 0.1750 0.1775 0.1270 0.1350 1,314,220 -0.04(-25.00%)
Jul 07, 2020 0.1850 0.1992 0.1750 0.1800 843,491 +0.01(+5.26%)
Jul 06, 2020 0.1844 0.1844 0.1670 0.1710 163,371 -0.01(-4.47%)
Jul 02, 2020 0.1747 0.1790 0.1600 0.1790 416,500 +0.01(+7.19%)
Jul 01, 2020 0.1765 0.1804 0.1580 0.1670 226,232 -0.00(-1.76%)
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%)
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.