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 (%)
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%)
Dec 01, 2020 0.0980 0.0980 0.0880 0.0950 253,099 +0.01(+5.56%)
Nov 30, 2020 0.0870 0.0950 0.0870 0.0900 31,931 -0.00(-0.11%)
Nov 27, 2020 0.1000 0.1000 0.0901 0.0901 2,900 -0.01(-6.92%)
Nov 25, 2020 0.1000 0.1000 0.0900 0.0968 36,700 +0.00(+2.98%)
Nov 24, 2020 0.1000 0.1000 0.0900 0.0940 181,337 +0.00(+3.30%)
Nov 23, 2020 0.0910 0.0990 0.0910 0.0910 58,131 -0.00(-4.71%)
Nov 20, 2020 0.0973 0.0991 0.0955 0.0955 24,600 +0.00(+1.38%)
Nov 19, 2020 0.1000 0.1000 0.0910 0.0942 86,204 -0.01(-5.42%)
Nov 18, 2020 0.1060 0.1060 0.0850 0.0996 219,357 -0.00(-0.40%)
Nov 17, 2020 0.1020 0.1020 0.0900 0.1000 273,846 -0.00(-1.86%)
Nov 16, 2020 0.0962 0.1100 0.0960 0.1019 88,090 -0.00(-2.77%)
Nov 13, 2020 0.0913 0.1070 0.0857 0.1048 210,400 +0.01(+8.49%)
Nov 12, 2020 0.1100 0.1100 0.0955 0.0966 72,615 -0.01(-12.18%)
Nov 11, 2020 0.0810 0.1200 0.0810 0.1100 195,840 +0.01(+10.55%)
Nov 10, 2020 0.1050 0.1050 0.0995 0.0995 10,600 -0.01(-5.24%)
Nov 09, 2020 0.1048 0.1175 0.1025 0.1050 257,225 +0.00(+4.79%)
Nov 06, 2020 0.1003 0.1064 0.1002 0.1002 366,600 -0.00(-4.39%)
Nov 05, 2020 0.0974 0.1048 0.0900 0.1048 136,735 +0.00(+4.80%)
Nov 04, 2020 0.0953 0.1000 0.0950 0.1000 380,333 +0.00(+4.93%)
Nov 03, 2020 0.0810 0.0953 0.0810 0.0953 20,085 +0.01(+10.81%)
Nov 02, 2020 0.0875 0.0875 0.0860 0.0860 17,216 -0.00(-1.71%)
Oct 30, 2020 0.1055 0.1055 0.0756 0.0875 502,400 -0.02(-17.06%)
Oct 29, 2020 0.1063 0.1076 0.0901 0.1055 151,503 +0.01(+5.50%)
Oct 28, 2020 0.1084 0.1084 0.0990 0.1000 54,750 -0.01(-4.85%)
Oct 27, 2020 0.1054 0.1086 0.1051 0.1051 48,975 -0.00(-0.28%)
Oct 26, 2020 0.1051 0.1201 0.1051 0.1054 45,953 -0.00(-1.95%)
Oct 23, 2020 0.1126 0.1126 0.1051 0.1075 80,400 -0.01(-4.61%)
Oct 22, 2020 0.0990 0.1150 0.0990 0.1127 342,324 +0.02(+19.89%)
Oct 21, 2020 0.0951 0.0997 0.0940 0.0940 23,770 -0.00(-3.59%)
Oct 20, 2020 0.1000 0.1020 0.0946 0.0975 108,322 -0.00(-1.22%)
Oct 19, 2020 0.0993 0.1028 0.0950 0.0987 17,150 +0.00(+5.00%)
Oct 16, 2020 0.1000 0.1070 0.0940 0.0940 156,400 -0.00(-2.29%)
Oct 15, 2020 0.0953 0.1020 0.0941 0.0962 60,924 +0.00(+1.05%)
Oct 14, 2020 0.0972 0.1034 0.0922 0.0952 71,904 -0.00(-3.35%)
Oct 13, 2020 0.1078 0.1080 0.0985 0.0985 34,572 -0.01(-7.08%)
Oct 12, 2020 0.1029 0.1060 0.0988 0.1060 86,392 +0.01(+7.07%)
Oct 09, 2020 0.1060 0.1080 0.0980 0.0990 288,800 -0.00(-2.94%)
Oct 08, 2020 0.1114 0.1119 0.1020 0.1020 201,891 -0.01(-5.64%)
Oct 07, 2020 0.1110 0.1150 0.1080 0.1081 183,823 -0.00(-4.34%)
Oct 06, 2020 0.1175 0.1235 0.1100 0.1130 127,275 -0.01(-5.83%)
Oct 05, 2020 0.1250 0.1250 0.1100 0.1200 170,698 +0.01(+9.09%)
Oct 02, 2020 0.1480 0.1480 0.1057 0.1100 1,043,100 -0.01(-5.98%)
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.