Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0817 +0.0093 (+12.85%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 26, 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 (%)
Apr 30, 2020 0.1045 0.1950 0.1045 0.1611 2,483,842 +0.06(+56.41%)
Apr 29, 2020 0.0753 0.1125 0.0753 0.1030 2,372,539 +0.03(+32.22%)
Apr 28, 2020 0.0755 0.0790 0.0710 0.0779 114,454 +0.01(+8.19%)
Apr 27, 2020 0.0660 0.0770 0.0650 0.0720 705,657 +0.01(+10.77%)
Apr 24, 2020 0.0570 0.0650 0.0570 0.0650 160,800 +0.00(+0.15%)
Apr 23, 2020 0.0750 0.0750 0.0610 0.0649 431,748 -0.00(-2.99%)
Apr 22, 2020 0.0650 0.0680 0.0628 0.0669 110,670 +0.00(+5.02%)
Apr 21, 2020 0.0655 0.0719 0.0570 0.0637 265,815 -0.01(-11.53%)
Apr 20, 2020 0.0690 0.0770 0.0600 0.0720 289,671 +0.00(+2.86%)
Apr 17, 2020 0.0800 0.0800 0.0680 0.0700 203,100 -0.01(-12.50%)
Apr 16, 2020 0.0675 0.0800 0.0675 0.0800 219,402 +0.01(+18.52%)
Apr 15, 2020 0.0790 0.0790 0.0610 0.0675 344,362 +0.00(+5.47%)
Apr 14, 2020 0.0687 0.0700 0.0612 0.0640 98,450 +0.00(+4.75%)
Apr 13, 2020 0.0670 0.0690 0.0610 0.0611 107,055 -0.01(-8.81%)
Apr 09, 2020 0.0700 0.0700 0.0600 0.0670 181,500 +0.00(+7.20%)
Apr 08, 2020 0.0630 0.0700 0.0550 0.0625 491,006 +0.00(+4.17%)
Apr 07, 2020 0.0650 0.0650 0.0570 0.0600 334,554 -0.01(-10.04%)
Apr 06, 2020 0.0900 0.0900 0.0600 0.0667 1,184,553 -0.02(-18.66%)
Apr 03, 2020 0.0600 0.1100 0.0550 0.0820 6,881,500 +0.03(+49.09%)
Apr 02, 2020 0.0490 0.0629 0.0470 0.0550 426,283 +0.01(+15.79%)
Apr 01, 2020 0.0460 0.0535 0.0440 0.0475 89,812 +0.00(+3.26%)
Mar 31, 2020 0.0630 0.0630 0.0460 0.0460 133,864 -0.02(-29.23%)
Mar 30, 2020 0.0699 0.0740 0.0520 0.0650 163,054 +0.00(+6.56%)
Mar 27, 2020 0.0612 0.0740 0.0510 0.0610 303,000 +0.00(+2.01%)
Mar 26, 2020 0.0450 0.0600 0.0420 0.0598 279,141 +0.02(+34.38%)
Mar 25, 2020 0.0600 0.0630 0.0445 0.0445 619,725 -0.01(-24.06%)
Mar 24, 2020 0.1199 0.1199 0.0586 0.0586 1,782,663 -0.03(-31.06%)
Mar 23, 2020 0.0193 0.1000 0.0191 0.0850 6,435,110 +0.06(+240.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+61.29%)
Mar 19, 2020 0.0155 0.0155 0.0155 0.0155 718 -0.00(-14.84%)
Mar 18, 2020 0.0214 0.0214 0.0182 0.0182 150,000 -0.00(-15.35%)
Mar 17, 2020 0.0215 0.0215 0.0215 0.0215 300 -0.00(-11.16%)
Mar 16, 2020 0.0243 0.0243 0.0242 0.0242 18,000 -0.00(-3.20%)
Mar 11, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 05, 2020 0.0250 0.0350 0.0250 0.0350 7,770 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+32.08%)
Feb 28, 2020 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 27, 2020 0.0265 0.0265 0.0265 0.0265 10,000 +0.00(+0.00%)
Feb 26, 2020 0.0265 0.0265 0.0265 0.0265 200 -0.00(-13.11%)
Feb 21, 2020 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Feb 20, 2020 0.0305 0.0305 0.0305 0.0305 1,500 -0.00(-7.58%)
Feb 19, 2020 0.0327 0.0330 0.0320 0.0330 50,070 +0.00(+3.13%)
Feb 18, 2020 0.0312 0.0320 0.0312 0.0320 25,000 +0.00(+6.67%)
Feb 14, 2020 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-4.15%)
Feb 12, 2020 0.0313 0.0313 0.0313 0 +0.00(+0.00%)
Feb 10, 2020 0.0313 0.0313 0.0313 0 -0.00(-2.19%)
Feb 07, 2020 0.0388 0.0388 0.0320 0.0320 25,200 +0.00(+6.67%)
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.