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

Luvu Brands Inc (OP: LUVU )

0.0703 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 30, 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 (%)
Jul 31, 2023 0.1000 0.1000 0.0940 0.1000 38,134 -0.00(-0.99%)
Jul 28, 2023 0.1103 0.1141 0.0940 0.1010 212,906 -0.02(-14.41%)
Jul 27, 2023 0.1190 0.1190 0.1180 0.1180 10,828 -0.00(-1.67%)
Jul 26, 2023 0.1122 0.1200 0.1122 0.1200 116,800 -0.01(-7.62%)
Jul 25, 2023 0.1102 0.1299 0.1102 0.1299 76,035 +0.02(+14.75%)
Jul 24, 2023 0.1102 0.1200 0.1100 0.1132 338,675 -0.02(-12.92%)
Jul 21, 2023 0.1500 0.1874 0.1201 0.1300 21,303 -0.02(-13.33%)
Jul 20, 2023 0.1000 0.1570 0.1000 0.1500 608,085 +0.05(+57.89%)
Jul 19, 2023 0.0851 0.0950 0.0851 0.0950 18,333 -0.01(-5.00%)
Jul 18, 2023 0.1060 0.1060 0.1000 0.1000 430,798 +0.00(+0.10%)
Jul 17, 2023 0.1098 0.1098 0.0999 0.0999 126,678 -0.00(-0.10%)
Jul 14, 2023 0.1000 0.1000 0.0976 0.1000 177,550 +0.00(+0.00%)
Jul 13, 2023 0.0994 0.1000 0.0988 0.1000 2,661,975 +0.00(+2.46%)
Jul 12, 2023 0.0930 0.1000 0.0930 0.0976 161,700 -0.00(-2.30%)
Jul 11, 2023 0.0999 0.0999 0.0975 0.0999 203,935 +0.00(+0.00%)
Jul 10, 2023 0.0999 0.0999 0.0999 0.0999 4,000 +0.00(+0.00%)
Jul 07, 2023 0.0960 0.0999 0.0960 0.0999 70,100 +0.00(+0.00%)
Jul 06, 2023 0.0911 0.0999 0.0911 0.0999 31,000 +0.00(+0.00%)
Jul 05, 2023 0.0985 0.1000 0.0950 0.0999 158,000 -0.00(-0.10%)
Jul 03, 2023 0.0988 0.1000 0.0988 0.1000 33,000 +0.00(+0.00%)
Jun 30, 2023 0.1100 0.1100 0.0950 0.1000 140,392 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.0988 0.1000 178,246 +0.00(+1.01%)
Jun 28, 2023 0.1000 0.1000 0.0978 0.0990 10,060 -0.00(-1.00%)
Jun 27, 2023 0.1000 0.1000 0.1000 0.1000 141,300 +0.00(+3.09%)
Jun 26, 2023 0.0970 0.0970 0.0970 0.0970 3,436 -0.00(-1.52%)
Jun 23, 2023 0.1075 0.1075 0.0985 0.0985 5,900 -0.00(-1.50%)
Jun 22, 2023 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Jun 21, 2023 0.0990 0.1000 0.0990 0.1000 150,160 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+4.17%)
Jun 15, 2023 0.0960 0 -0.00(-4.00%)
Jun 14, 2023 0.0950 0.1000 0.0950 0.1000 6,231 +0.00(+4.17%)
Jun 13, 2023 0.0820 0.1000 0.0820 0.0960 31,700 -0.00(-4.00%)
Jun 12, 2023 0.1000 0.1000 0.0988 0.1000 72,822 +0.00(+0.00%)
Jun 09, 2023 0.1000 0.1000 0.1000 0.1000 110,000 +0.00(+0.00%)
Jun 08, 2023 0.0950 0.1000 0.0950 0.1000 63,732 -0.00(-1.96%)
Jun 07, 2023 0.1020 0.1020 0.1020 0.1020 40,000 +0.00(+2.00%)
Jun 06, 2023 0.0985 0.1000 0.0908 0.1000 92,000 +0.00(+2.04%)
Jun 05, 2023 0.0980 0.0980 0.0980 0.0980 2,060 +0.00(+0.51%)
May 31, 2023 0.0975 0 -0.00(-2.50%)
May 30, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+1.73%)
May 26, 2023 0.0985 0.1000 0.0963 0.0983 71,600 -0.00(-1.70%)
May 25, 2023 0.1000 0.1000 0.0941 0.1000 1,044,842 +0.01(+10.50%)
May 24, 2023 0.0990 0.1000 0.0905 0.0905 106,500 -0.01(-12.14%)
May 23, 2023 0.1200 0.1200 0.0926 0.1030 427,865 -0.02(-14.17%)
May 22, 2023 0.1149 0.1300 0.1149 0.1200 45,667 +0.00(+0.00%)
May 18, 2023 0.1200 0 +0.00(+0.00%)
May 17, 2023 0.1175 0.1200 0.1175 0.1200 15,500 +0.00(+0.00%)
May 16, 2023 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
May 15, 2023 0.1348 0.1350 0.1200 0.1200 7,977 -0.02(-11.11%)
May 12, 2023 0.1330 0.1350 0.1200 0.1350 100,600 +0.01(+4.65%)
May 11, 2023 0.1250 0.1300 0.1200 0.1290 656,928 +0.00(+3.20%)
May 10, 2023 0.1200 0.1350 0.1200 0.1250 664,750 +0.01(+4.17%)
May 09, 2023 0.1200 0.1200 0.1200 0.1200 90,200 +0.00(+0.00%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 31,600 -0.01(-6.61%)
May 05, 2023 0.1288 0.1288 0.1285 0.1285 65,035 -0.00(-1.08%)
May 04, 2023 0.1225 0.1299 0.1200 0.1299 202,103 +0.01(+8.25%)
May 03, 2023 0.1313 0.1313 0.1200 0.1200 64,220 -0.01(-7.69%)
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.