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 (%)
Nov 30, 2022 0.1930 40 +0.03(+20.62%)
Nov 29, 2022 0.1925 0.1925 0.1600 0.1600 2,499 -0.02(-12.09%)
Nov 28, 2022 0.1925 0.1925 0.1800 0.1820 30,772 -0.01(-5.60%)
Nov 23, 2022 0.1928 0 -0.00(-0.36%)
Nov 22, 2022 0.1964 0.2000 0.1857 0.1935 70,351 -0.01(-5.61%)
Nov 21, 2022 0.2050 0.2050 0.2050 0.2050 600 -0.01(-2.38%)
Nov 18, 2022 0.1885 0.2200 0.1885 0.2100 260,400 +0.03(+18.64%)
Nov 17, 2022 0.2100 0.2100 0.1770 0.1770 57,605 -0.02(-9.23%)
Nov 16, 2022 0.1850 0.2500 0.1500 0.1950 371,470 +0.01(+5.41%)
Nov 15, 2022 0.1645 0.1950 0.1645 0.1850 195,734 +0.04(+30.65%)
Nov 10, 2022 0.1416 0 -0.02(-10.38%)
Nov 08, 2022 0.1580 0 +0.00(+1.28%)
Nov 07, 2022 0.1600 0.1600 0.1560 0.1560 12,353 -0.00(-2.62%)
Nov 04, 2022 0.1560 0.1602 0.1560 0.1602 6,810 +0.01(+9.73%)
Nov 02, 2022 0.1460 0 -0.02(-14.12%)
Oct 27, 2022 0.1700 0 +0.00(+0.00%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 20,465 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1700 0.1600 0.1700 20,000 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1550 0.1700 41,335 +0.01(+3.03%)
Oct 21, 2022 0.1049 0.2010 0.1025 0.1650 508,082 +0.06(+60.98%)
Oct 20, 2022 0.0945 0.1025 0.0945 0.1025 45,150 +0.01(+8.47%)
Oct 19, 2022 0.0945 0.0993 0.0945 0.0945 40,111 -0.00(-0.53%)
Oct 18, 2022 0.0970 0.0970 0.0950 0.0950 135,122 -0.01(-5.00%)
Oct 17, 2022 0.0900 0.1020 0.0900 0.1000 22,859 +0.02(+21.80%)
Oct 14, 2022 0.0950 0.0973 0.0821 0.0821 61,601 -0.01(-11.63%)
Oct 13, 2022 0.0949 0.0949 0.0929 0.0929 200 +0.01(+9.04%)
Oct 12, 2022 0.0999 0.0999 0.0852 0.0852 11,500 -0.02(-18.62%)
Oct 11, 2022 0.0950 0.1047 0.0852 0.1047 400 +0.02(+23.18%)
Oct 07, 2022 0.0850 0 -0.00(-2.86%)
Oct 06, 2022 0.0930 0.0930 0.0875 0.0875 2,673 +0.01(+8.02%)
Oct 05, 2022 0.0880 0.0880 0.0810 0.0810 3,072 +0.00(+0.00%)
Oct 04, 2022 0.0916 0.0916 0.0810 0.0810 15,888 -0.01(-14.65%)
Oct 03, 2022 0.0900 0.0949 0.0880 0.0949 119,786 +0.00(+1.50%)
Sep 30, 2022 0.0949 0.0949 0.0918 0.0935 15,200 -0.00(-1.27%)
Sep 29, 2022 0.0925 0.0947 0.0925 0.0947 6,990 +0.00(+0.00%)
Sep 27, 2022 0.0947 0 +0.00(+4.64%)
Sep 26, 2022 0.0900 0.0925 0.0900 0.0905 20,800 -0.01(-8.95%)
Sep 23, 2022 0.0975 0.1000 0.0900 0.0994 40,451 -0.00(-0.60%)
Sep 22, 2022 0.1230 0.1230 0.0955 0.1000 22,406 -0.02(-19.29%)
Sep 20, 2022 0.1239 0 -0.00(-0.48%)
Sep 19, 2022 0.1005 0.1245 0.1005 0.1245 8,300 +0.00(+0.08%)
Sep 16, 2022 0.1244 0.1244 0.1244 0.1244 10,000 +0.02(+21.37%)
Sep 15, 2022 0.1025 0.1025 0.1025 0.1025 4,900 -0.00(-2.38%)
Sep 14, 2022 0.1038 0.1050 0.1038 0.1050 14,790 -0.00(-4.37%)
Sep 13, 2022 0.1050 0.1098 0.1050 0.1098 5,200 +0.00(+4.57%)
Sep 12, 2022 0.1050 0.1050 0.1020 0.1050 84,361 +0.00(+0.00%)
Sep 07, 2022 0.1050 0 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1099 0.1050 0.1050 18,918 -0.01(-4.55%)
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.