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

Luvu Brands Inc (OP: LUVU )

0.0734 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 16, 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 (%)
Sep 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2017 0.0380 0.0380 0.0350 0.0350 40,000 -0.02(-36.25%)
Sep 26, 2017 0.0549 0.0549 0.0549 0 +0.01(+22.00%)
Sep 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-19.35%)
Sep 15, 2017 0.0558 0.0558 0.0558 0 +0.02(+69.09%)
Sep 11, 2017 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 -0.00(-4.08%)
Aug 31, 2017 0.0417 0.0417 0.0417 0 +0.00(+1.21%)
Aug 28, 2017 0.0412 0.0412 0.0412 0 -0.01(-15.92%)
Aug 24, 2017 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Aug 22, 2017 0.0490 0.0490 0.0490 0 +0.01(+16.39%)
Aug 21, 2017 0.0426 0.0426 0.0421 0.0421 8,000 -0.00(-0.24%)
Aug 18, 2017 0.0443 0.0443 0.0422 0.0422 2,000 -0.01(-15.60%)
Aug 17, 2017 0.0500 0.0550 0.0455 0.0500 97,500 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 1,630 +0.00(+0.18%)
Aug 15, 2017 0.0500 0.0500 0.0494 0.0499 45,500 -0.01(-15.26%)
Aug 14, 2017 0.0589 0.0589 0.0589 0.0589 4,999 +0.01(+13.27%)
Aug 11, 2017 0.0500 0.0520 0.0400 0.0520 34,728 +0.00(+4.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2017 0.0499 0.0500 0.0499 0.0500 9,000 +0.00(+2.35%)
Aug 07, 2017 0.0500 0.0564 0.0450 0.0488 95,085 -0.00(-2.30%)
Aug 04, 2017 0.0450 0.0500 0.0450 0.0500 58,500 +0.00(+2.25%)
Aug 03, 2017 0.0469 0.0489 0.0469 0.0489 11,000 +0.00(+0.00%)
Aug 02, 2017 0.0489 0.0489 0.0489 0.0489 10,000 +0.00(+8.67%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+50.00%)
Jul 28, 2017 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+3.05%)
Jun 27, 2017 0.0485 0.0485 0.0485 0.0485 3,000 -0.00(-2.96%)
Jun 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2017 0.0505 0.0544 0.0500 0.0500 90,000 -0.01(-23.08%)
Jun 12, 2017 0.0650 0.0650 0.0650 0 +0.01(+28.46%)
Jun 08, 2017 0.0506 0.0506 0.0506 0 -0.01(-15.67%)
Jun 07, 2017 0.0578 0.0600 0.0578 0.0600 20,000 +0.00(+0.00%)
May 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-18.92%)
May 23, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
May 22, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
May 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 15, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 12, 2017 0.0700 0.0700 0.0600 0.0600 75,215 -0.02(-25.00%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 4,285 +0.00(+1.39%)
May 10, 2017 0.0789 0.0789 0.0789 0.0789 9,000 -0.01(-11.25%)
May 09, 2017 0.0890 0.0890 0.0650 0.0889 99,470 -0.00(-0.11%)
May 08, 2017 0.0662 0.0890 0.0650 0.0890 159,500 +0.03(+42.86%)
May 05, 2017 0.0520 0.0623 0.0520 0.0623 21,667 +0.01(+18.25%)
Apr 27, 2017 0.0527 0.0527 0.0527 0 -0.02(-22.52%)
Apr 26, 2017 0.0643 0.0680 0.0643 0.0680 4,000 +0.00(+3.03%)
Apr 25, 2017 0.0699 0.0699 0.0656 0.0660 26,000 +0.02(+29.41%)
Apr 13, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Apr 11, 2017 0.0500 0.0500 0.0500 0 +0.01(+14.94%)
Mar 23, 2017 0.0435 0.0435 0.0435 0 +0.00(+8.75%)
Mar 20, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 17, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+21.68%)
Mar 13, 2017 0.0411 0.0411 0.0411 0 +0.00(+0.22%)
Mar 10, 2017 0.0410 0.0410 0.0410 0.0410 1,200 -0.01(-18.00%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+21.65%)
Mar 06, 2017 0.0411 0.0411 0.0411 0 -0.00(-2.14%)
Mar 03, 2017 0.0420 0.0420 0.0420 0.0420 20,000 -0.01(-16.00%)
Mar 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Feb 27, 2017 0.0460 0.0460 0.0460 0 -0.00(-4.17%)
Feb 24, 2017 0.0420 0.0500 0.0420 0.0480 57,495 +0.01(+17.07%)
Feb 23, 2017 0.0410 0.0410 0.0410 0.0410 2,500 -0.00(-4.81%)
Feb 22, 2017 0.0410 0.0431 0.0410 0.0431 15,338 +0.00(+2.55%)
Feb 16, 2017 0.0420 0.0420 0.0420 85 -0.01(-16.00%)
Feb 15, 2017 0.0450 0.0500 0.0450 0.0500 33,000 +0.01(+11.11%)
Feb 14, 2017 0.0360 0.0477 0.0360 0.0450 141,200 +0.01(+50.00%)
Feb 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2017 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-1.32%)
Feb 06, 2017 0.0304 0.0304 0.0304 0 -0.00(-7.75%)
Feb 03, 2017 0.0315 0.0330 0.0304 0.0330 32,000 -0.00(-12.59%)
Feb 01, 2017 0.0377 0.0377 0.0377 0 -0.00(-5.75%)
Jan 31, 2017 0.0420 0.0420 0.0350 0.0400 77,836 -0.00(-4.76%)
Jan 30, 2017 0.0350 0.0420 0.0300 0.0420 179,038 +0.01(+40.00%)
Jan 27, 2017 0.0300 0.0400 0.0300 0.0300 156,211 +0.00(+3.45%)
Jan 26, 2017 0.0250 0.0290 0.0250 0.0290 31,140 +0.00(+5.07%)
Jan 25, 2017 0.0277 0.0277 0.0275 0.0276 75,000 +0.00(+0.36%)
Jan 23, 2017 0.0275 0.0275 0.0275 0 -0.00(-14.06%)
Jan 17, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Dec 29, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 28, 2016 0.0320 0.0320 0.0320 0.0320 25,000 +0.00(+0.00%)
Dec 27, 2016 0.0320 0.0320 0.0320 0.0320 300 -0.01(-20.00%)
Dec 21, 2016 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Dec 20, 2016 0.0375 0.0430 0.0320 0.0430 25,200 +0.00(+11.69%)
Dec 19, 2016 0.0390 0.0390 0.0385 0.0385 60,000 -0.00(-3.75%)
Dec 15, 2016 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 09, 2016 0.0410 0.0410 0.0410 0 +0.00(+6.49%)
Dec 08, 2016 0.0398 0.0398 0.0385 0.0385 10,000 +0.00(+0.00%)
Dec 07, 2016 0.0385 0.0385 0.0385 0.0385 1,100 -0.00(-3.75%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Dec 01, 2016 0.0420 0.0420 0.0420 0.0420 20,000 +0.00(+2.44%)
Nov 30, 2016 0.0410 0.0410 0.0410 0.0410 38,000 -0.00(-8.89%)
Nov 29, 2016 0.0405 0.0450 0.0405 0.0450 58,566 +0.00(+11.11%)
Nov 28, 2016 0.0405 0.0405 0.0405 0.0405 67,300 -0.00(-5.81%)
Nov 25, 2016 0.0440 0.0440 0.0430 0.0430 27,500 -0.00(-2.27%)
Nov 23, 2016 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Nov 22, 2016 0.0839 0.0880 0.0500 0.0500 30,300 +0.00(+0.00%)
Nov 21, 2016 0.0500 0.0600 0.0500 0.0500 56,150 +0.00(+0.00%)
Nov 18, 2016 0.0400 0.0500 0.0400 0.0500 24,100 +0.01(+25.00%)
Nov 17, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 16, 2016 0.0400 0.0401 0.0400 0.0400 46,560 +0.00(+14.29%)
Nov 15, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 14, 2016 0.0300 0.0350 0.0300 0.0350 86,000 +0.01(+16.67%)
Nov 11, 2016 0.0270 0.0300 0.0250 0.0300 110,000 +0.00(+0.00%)
Nov 10, 2016 0.0299 0.0350 0.0299 0.0300 38,000 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Nov 08, 2016 0.0250 0.0250 0.0250 0.0250 200 -0.00(-16.67%)
Nov 07, 2016 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Nov 04, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+1.69%)
Nov 02, 2016 0.0295 0.0295 0.0295 0 +0.00(+18.00%)
Oct 28, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 25, 2016 0.0300 0.0300 0.0290 0.0290 1,340 -0.00(-3.33%)
Oct 24, 2016 0.0259 0.0300 0.0259 0.0300 51,000 +0.00(+10.09%)
Oct 21, 2016 0.0240 0.0275 0.0240 0.0272 35,800 +0.00(+18.48%)
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.