Liberator Inc (OP: LUVU )

0.1648 USD +0.0045 (+2.81%)
Official Closing Price Updated: 3:11 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 0.1602 0.1695 0.1600 0.1648 49,397 +0.00(+2.81%)
Apr 14, 2021 0.1700 0.1700 0.1603 0.1603 20,303 -0.01(-5.71%)
Apr 13, 2021 0.1601 0.1700 0.1601 0.1700 37,362 +0.00(+0.00%)
Apr 12, 2021 0.2000 0.2000 0.1651 0.1700 101,916 -0.02(-10.48%)
Apr 09, 2021 0.1999 0.2038 0.1700 0.1899 521,600 -0.02(-9.53%)
Apr 08, 2021 0.1699 0.2860 0.1699 0.2099 1,507,304 +0.04(+25.31%)
Apr 07, 2021 0.1550 0.1735 0.1550 0.1675 401,081 +0.01(+9.48%)
Apr 06, 2021 0.1550 0.1570 0.1530 0.1530 74,976 +0.00(+0.00%)
Apr 05, 2021 0.1500 0.1548 0.1480 0.1530 51,277 +0.01(+6.25%)
Apr 01, 2021 0.1550 0.1550 0.1311 0.1440 114,000 -0.01(-4.95%)
Mar 31, 2021 0.1600 0.1600 0.1486 0.1515 38,456 +0.00(+1.88%)
Mar 30, 2021 0.1595 0.1750 0.1441 0.1487 273,284 +0.01(+6.21%)
Mar 29, 2021 0.1450 0.1650 0.1250 0.1400 276,384 +0.01(+7.36%)
Mar 26, 2021 0.1289 0.1400 0.1200 0.1304 240,000 +0.01(+7.77%)
Mar 25, 2021 0.1200 0.1498 0.1150 0.1210 187,454 -0.00(-0.82%)
Mar 24, 2021 0.1498 0.1498 0.1220 0.1220 299,466 -0.03(-17.57%)
Mar 23, 2021 0.1400 0.1500 0.1400 0.1480 52,511 +0.01(+5.71%)
Mar 22, 2021 0.1625 0.1750 0.1400 0.1400 384,947 -0.02(-12.50%)
Mar 19, 2021 0.1250 0.1799 0.1250 0.1600 1,300,100 +0.04(+37.93%)
Mar 18, 2021 0.1440 0.1440 0.1081 0.1160 33,387 -0.00(-3.33%)
Mar 17, 2021 0.1200 0.1200 0.1090 0.1200 42,560 +0.00(+0.00%)
Mar 16, 2021 0.1299 0.1299 0.1050 0.1200 390,992 -0.01(-4.15%)
Mar 15, 2021 0.1344 0.1344 0.1251 0.1252 227,714 -0.00(-0.63%)
Mar 12, 2021 0.1201 0.1295 0.1201 0.1260 53,000 -0.00(-1.56%)
Mar 11, 2021 0.1290 0.1290 0.1200 0.1280 28,482 +0.00(+3.23%)
Mar 10, 2021 0.1290 0.1290 0.1200 0.1240 94,102 -0.00(-1.98%)
Mar 09, 2021 0.1270 0.1300 0.1200 0.1265 218,536 +0.00(+0.40%)
Mar 08, 2021 0.1270 0.1270 0.1200 0.1260 213,867 +0.01(+5.00%)
Mar 05, 2021 0.1100 0.1200 0.1100 0.1200 196,800 +0.01(+8.60%)
Mar 04, 2021 0.1178 0.1200 0.1100 0.1105 359,086 -0.00(-1.34%)
Mar 03, 2021 0.1300 0.1300 0.1000 0.1120 291,294 -0.02(-13.85%)
Mar 02, 2021 0.1450 0.1450 0.1211 0.1300 106,306 +0.00(+1.56%)
Mar 01, 2021 0.1170 0.1280 0.1170 0.1280 79,101 +0.01(+11.21%)
Feb 26, 2021 0.1100 0.1200 0.1100 0.1151 69,900 -0.00(-4.08%)
Feb 25, 2021 0.1337 0.1337 0.1150 0.1200 127,660 -0.01(-9.64%)
Feb 24, 2021 0.1250 0.1450 0.1220 0.1328 75,070 +0.01(+8.85%)
Feb 23, 2021 0.1274 0.1310 0.1211 0.1220 245,915 -0.02(-12.67%)
Feb 22, 2021 0.1372 0.1400 0.1271 0.1397 100,019 +0.00(+1.45%)
Feb 19, 2021 0.1302 0.1377 0.1250 0.1377 350,100 -0.01(-4.31%)
Feb 18, 2021 0.1528 0.1580 0.1300 0.1439 156,013 -0.01(-7.16%)
Feb 17, 2021 0.1469 0.1580 0.1200 0.1550 424,738 +0.01(+6.90%)
Feb 16, 2021 0.1900 0.1925 0.1400 0.1450 691,438 -0.03(-14.71%)
Feb 12, 2021 0.1408 0.1710 0.1400 0.1700 1,243,700 +0.03(+20.74%)
Feb 11, 2021 0.1310 0.1495 0.1262 0.1408 309,713 +0.01(+4.30%)
Feb 10, 2021 0.1230 0.1350 0.1230 0.1350 171,340 +0.01(+6.72%)
Feb 09, 2021 0.1220 0.1349 0.1210 0.1265 157,941 +0.01(+4.55%)
Feb 08, 2021 0.1238 0.1290 0.1151 0.1210 101,022 -0.00(-3.20%)
Feb 05, 2021 0.1280 0.1300 0.1163 0.1250 57,700 +0.00(+0.00%)
Feb 04, 2021 0.1250 0.1280 0.1150 0.1250 352,606 +0.00(+2.71%)
Feb 03, 2021 0.1245 0.1245 0.1139 0.1217 39,098 -0.00(-0.49%)
Feb 02, 2021 0.1160 0.1280 0.1150 0.1223 169,005 +0.00(+2.77%)
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.