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 (%)
Aug 31, 2020 0.1170 0.1280 0.1000 0.1090 128,072 -0.01(-11.31%)
Aug 28, 2020 0.1280 0.1280 0.1170 0.1229 26,000 +0.00(+0.90%)
Aug 27, 2020 0.1230 0.1230 0.1170 0.1218 68,200 -0.00(-2.95%)
Aug 26, 2020 0.1197 0.1348 0.1150 0.1255 65,078 +0.01(+4.58%)
Aug 25, 2020 0.1170 0.1245 0.1072 0.1200 88,603 +0.01(+8.11%)
Aug 24, 2020 0.1118 0.1200 0.1080 0.1110 121,800 +0.00(+1.56%)
Aug 21, 2020 0.1250 0.1250 0.1010 0.1093 259,900 -0.01(-11.85%)
Aug 20, 2020 0.1150 0.1295 0.1110 0.1240 116,615 +0.01(+7.36%)
Aug 19, 2020 0.1100 0.1155 0.1100 0.1155 45,454 +0.00(+0.43%)
Aug 18, 2020 0.1200 0.1200 0.1100 0.1150 88,257 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1195 0.1100 0.1150 133,731 -0.00(-3.36%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1190 24,800 +0.00(+3.48%)
Aug 13, 2020 0.1210 0.1210 0.1120 0.1150 130,647 -0.00(-4.17%)
Aug 12, 2020 0.1290 0.1290 0.1190 0.1200 84,818 -0.01(-6.10%)
Aug 11, 2020 0.1330 0.1330 0.1250 0.1278 26,480 -0.00(-1.31%)
Aug 10, 2020 0.1290 0.1335 0.1290 0.1295 71,400 +0.00(+0.23%)
Aug 07, 2020 0.1270 0.1292 0.1200 0.1292 118,700 +0.01(+7.67%)
Aug 06, 2020 0.1270 0.1270 0.1150 0.1200 468,361 -0.01(-5.51%)
Aug 05, 2020 0.1240 0.1270 0.1210 0.1270 65,465 +0.00(+3.25%)
Aug 04, 2020 0.1210 0.1270 0.1205 0.1230 135,381 -0.00(-2.38%)
Aug 03, 2020 0.1200 0.1270 0.1200 0.1260 84,393 +0.00(+2.02%)
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%)
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.