LUVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 0.118 | -0.0045 | -3.67% | 0.12 | 0.1293 | 0.115 | 133,176 |
Jan 14 2021 | 0.1225 | 0.0123 | 11.16% | 0.115 | 0.1299 | 0.115 | 232,486 |
Jan 13 2021 | 0.1102 | -0.0098 | -8.17% | 0.12 | 0.125 | 0.10 | 345,814 |
Jan 12 2021 | 0.12 | 0.002 | 1.69% | 0.1185 | 0.1225 | 0.11 | 349,716 |
Jan 11 2021 | 0.118 | -0.012 | -9.23% | 0.13 | 0.1308 | 0.1148 | 545,622 |
Jan 08 2021 | 0.13 | 0.025 | 23.81% | 0.105 | 0.13 | 0.10 | 615,952 |
Jan 07 2021 | 0.105 | 0.00 | +0.00% | 0.1375 | 0.145 | 0.08 | 0 |
Jan 07 2021 | 0.105 | -0.0325 | -23.64% | 0.1375 | 0.145 | 0.08 | 1,364,864 |
Jan 06 2021 | 0.1375 | -0.0225 | -14.06% | 0.16 | 0.16 | 0.133 | 702,375 |
Jan 05 2021 | 0.16 | 0.02705 | 20.35% | 0.15485 | 0.175 | 0.131 | 1,827,268 |
Jan 04 2021 | 0.13295 | -0.00915 | -6.44% | 0.155 | 0.16 | 0.119 | 1,888,733 |
Jan 01 2021 | 0.1421 | 0.00 | +0.00% | 0.11 | 0.16 | 0.095 | 0 |
Dec 31 2020 | 0.1421 | 0.0525 | 58.59% | 0.11 | 0.16 | 0.095 | 5,664,985 |
Dec 30 2020 | 0.0896 | 0.0019 | 2.17% | 0.095 | 0.095 | 0.082 | 208,448 |
Dec 29 2020 | 0.0877 | 0.0027 | 3.18% | 0.085 | 0.091 | 0.082 | 135,690 |
Dec 28 2020 | 0.085 | 0.00 | +0.00% | 0.092 | 0.092 | 0.082025 | 0 |
Dec 28 2020 | 0.085 | -0.006 | -6.59% | 0.092 | 0.092 | 0.082025 | 110,524 |
Dec 25 2020 | 0.091 | 0.00 | +0.00% | 0.095 | 0.095 | 0.0851 | 0 |
Dec 24 2020 | 0.091 | 0.00 | +0.00% | 0.095 | 0.095 | 0.0851 | 0 |
Dec 24 2020 | 0.091 | 0.0005 | 0.55% | 0.095 | 0.095 | 0.0851 | 21,620 |
Dec 23 2020 | 0.0905 | 0.0015 | 1.69% | 0.092 | 0.092 | 0.089 | 83,734 |
Dec 22 2020 | 0.089 | 0.001 | 1.14% | 0.08128 | 0.0918 | 0.08 | 210,066 |
Dec 21 2020 | 0.088 | 0.0068 | 8.37% | 0.0865 | 0.092 | 0.0812 | 315,625 |
Dec 18 2020 | 0.0812 | -0.0038 | -4.47% | 0.092 | 0.092 | 0.081 | 40,875 |
Dec 17 2020 | 0.085 | 0.00 | +0.00% | 0.095 | 0.095 | 0.078 | 0 |
Dec 17 2020 | 0.085 | -0.0015 | -1.73% | 0.095 | 0.095 | 0.078 | 101,383 |
Dec 16 2020 | 0.0865 | -0.0085 | -8.95% | 0.09073 | 0.09073 | 0.081 | 61,957 |
Dec 15 2020 | 0.095 | 0.00 | +0.00% | 0.092 | 0.095 | 0.08875 | 0 |
Dec 15 2020 | 0.095 | 0.001 | 1.06% | 0.092 | 0.095 | 0.08875 | 67,702 |
Dec 14 2020 | 0.094 | 0.009 | 10.59% | 0.084 | 0.097 | 0.0755 | 637,429 |
Dec 11 2020 | 0.085 | 0.0008 | 0.95% | 0.08295 | 0.0859 | 0.08295 | 158,605 |
Dec 10 2020 | 0.0842 | 0.0072 | 9.35% | 0.08 | 0.085 | 0.08 | 168,750 |
Dec 09 2020 | 0.077 | 0.00 | +0.00% | 0.0898 | 0.1072 | 0.075 | 0 |
Dec 09 2020 | 0.077 | -0.0129 | -14.35% | 0.0898 | 0.1072 | 0.075 | 98,820 |
Dec 08 2020 | 0.0899 | 0.0024 | 2.74% | 0.085 | 0.09 | 0.0672 | 241,585 |
Dec 07 2020 | 0.0875 | -0.0025 | -2.78% | 0.085 | 0.08775 | 0.08355 | 24,341 |
Dec 04 2020 | 0.09 | 0.00 | +0.00% | 0.09 | 0.093 | 0.061 | 0 |
Dec 04 2020 | 0.09 | 0.00 | 0.0% | 0.09 | 0.093 | 0.061 | 377,943 |
Dec 03 2020 | 0.09 | 0.00 | +0.00% | 0.09 | 0.09 | 0.088 | 0 |
Dec 03 2020 | 0.09 | 0.0001 | 0.11% | 0.09 | 0.09 | 0.088 | 33,720 |
Dec 02 2020 | 0.0899 | -0.0051 | -5.37% | 0.089 | 0.095 | 0.084 | 545,879 |
Dec 01 2020 | 0.095 | 0.005 | 5.56% | 0.098 | 0.098 | 0.088 | 253,099 |
Nov 30 2020 | 0.09 | 0.00 | +0.00% | 0.087 | 0.095 | 0.087 | 0 |
Nov 30 2020 | 0.09 | -0.0001 | -0.11% | 0.087 | 0.095 | 0.087 | 31,931 |
Nov 27 2020 | 0.0901 | 0.00 | +0.00% | 0.10 | 0.10 | 0.0901 | 0 |
Nov 27 2020 | 0.0901 | -0.0067 | -6.92% | 0.10 | 0.10 | 0.0901 | 2,974 |
Nov 26 2020 | 0.0968 | 0.00 | +0.00% | 0.10 | 0.10 | 0.09 | 0 |
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 | 0.00 | +0.00% | 0.09729 | 0.0991 | 0.0955 | 0 |
Nov 20 2020 | 0.0955 | 0.00135 | 1.43% | 0.09729 | 0.0991 | 0.0955 | 24,645 |
Nov 19 2020 | 0.09415 | 0.00 | +0.00% | 0.10 | 0.10 | 0.091 | 0 |
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 | 0.00 | +0.00% | 0.0913 | 0.107 | 0.0857 | 0 |
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 | 0.00 | +0.00% | 0.10475 | 0.1175 | 0.1025 | 0 |
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 | 0.00 | +0.00% | 0.081 | 0.0953 | 0.081 | 0 |
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 | 0.00 | +0.00% | 0.1055 | 0.1055 | 0.0756 | 0 |
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 | 0.00 | +0.00% | 0.1084 | 0.1084 | 0.099 | 0 |
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 | 0.00 | +0.00% | 0.1051 | 0.12005 | 0.1051 | 0 |
Oct 26 2020 | 0.1054 | -0.00205 | -1.91% | 0.1051 | 0.12005 | 0.1051 | 45,953 |
Oct 23 2020 | 0.10745 | -0.00525 | -4.66% | 0.11255 | 0.11255 | 0.1051 | 80,499 |
Oct 22 2020 | 0.1127 | 0.00 | +0.00% | 0.099 | 0.115 | 0.099 | 0 |
Oct 22 2020 | 0.1127 | 0.0187 | 19.89% | 0.099 | 0.115 | 0.099 | 342,324 |
Oct 21 2020 | 0.094 | -0.00345 | -3.54% | 0.0951 | 0.0997 | 0.094 | 23,770 |
Oct 20 2020 | 0.09745 | 0.00 | +0.00% | 0.10 | 0.102 | 0.0946 | 0 |
Oct 20 2020 | 0.09745 | -0.0012 | -1.22% | 0.10 | 0.102 | 0.0946 | 108,322 |
Oct 19 2020 | 0.09865 | 0.00465 | 4.95% | 0.09925 | 0.1028 | 0.095 | 17,150 |