LUVU

Luvu Brands (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Luvu Brands Inc (QB) LUVU OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00285 3.03% 0.0968 16:57:28
Open Price Low Price High Price Close Price Previous Close
0.10 0.09 0.10 0.0968 0.09395
more quote information »

LUVU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1060.1060.0850.0959219113,935-0.0092-8.68%
1 Month0.10840.120.07560.0990294165,404-0.0116-10.7%
3 Months0.1050.16250.07220.114825245,214-0.0082-7.81%
6 Months0.118050.19920.07220.1294252236,256-0.02125-18.0%
1 Year0.0230.4250.0150.1350654416,3250.0738320.87%
3 Years0.030310.4250.0150.1276433241,4490.06649219.37%
5 Years0.01250.4250.01110.1215661175,7340.0843674.4%

LUVU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.0968 0.00285 3.03% 0.10 0.10 0.09 36,770
Nov 24 2020 0.09395 0.00295 3.24% 0.10 0.10 0.09 181,337
Nov 23 2020 0.091 -0.0045 -4.71% 0.091 0.099 0.091 58,131
Nov 20 2020 0.0955 0.00135 1.43% 0.09729 0.0991 0.0955 24,645
Nov 19 2020 0.09415 -0.00545 -5.47% 0.10 0.10 0.091 86,204
Nov 18 2020 0.0996 -0.0004 -0.4% 0.106 0.106 0.085 219,357
Nov 17 2020 0.10 -0.0019 -1.86% 0.102 0.102 0.09 273,846
Nov 16 2020 0.1019 -0.0029 -2.77% 0.0962 0.11 0.096 88,090
Nov 13 2020 0.1048 0.00825 8.54% 0.0913 0.107 0.0857 210,430
Nov 12 2020 0.09655 -0.01345 -12.23% 0.11 0.11 0.0955 72,615
Nov 11 2020 0.11 0.0105 10.55% 0.081 0.12 0.081 195,840
Nov 10 2020 0.0995 -0.0055 -5.24% 0.105 0.105 0.0995 10,600
Nov 09 2020 0.105 0.0048 4.79% 0.10475 0.1175 0.1025 257,225
Nov 06 2020 0.1002 -0.0046 -4.39% 0.10025 0.1064 0.1002 366,656
Nov 05 2020 0.1048 0.0048 4.8% 0.0974 0.1048 0.09 136,735
Nov 04 2020 0.10 0.0047 4.93% 0.095 0.10 0.095 380,333
Nov 03 2020 0.0953 0.0093 10.81% 0.081 0.0953 0.081 20,085
Nov 02 2020 0.086 -0.0015 -1.71% 0.0875 0.0875 0.086 17,216
Oct 30 2020 0.0875 -0.018 -17.06% 0.1055 0.1055 0.0756 502,491
Oct 29 2020 0.1055 0.0055 5.5% 0.1028 0.1076 0.0901 151,503
Oct 28 2020 0.10 -0.0051 -4.85% 0.1084 0.1084 0.099 54,750
Oct 27 2020 0.1051 -0.0003 -0.28% 0.1054 0.1086 0.1051 48,975
Oct 26 2020 0.1054 -0.00205 -1.91% 0.1051 0.12005 0.1051 45,953
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.