ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,243.60
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.3633
-0.06%
Bitcoin
70,090.38
-0.06%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Luvu Brands Inc (QB) (LUVU)

  7. Luvu Brands Inc (QB) (LUVU) Historical

LUVU Luvu Brands Inc (QB)

0.091
0.0176 (23.98%)
May 21 2024 - Closed
Delayed by 15 minutes

LUVU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.091 0.0176 23.98% 0.0917 0.0917 0.091 2,100
May 20 2024 0.0734 0.00 0.00% 0.0734 0.0734 0.0734 0
May 17 2024 0.0734 0.00 0.00% 0.0734 0.0734 0.0734 0
May 16 2024 0.0734 0.0094 14.69% 0.0551 0.0734 0.0551 58,500
May 15 2024 0.064 0.003 4.92% 0.063 0.064 0.063 75,900
May 14 2024 0.061 0.001 1.67% 0.061 0.061 0.061 20,000
May 13 2024 0.06 -0.00642 -9.67% 0.06 0.06 0.06 1,400
May 10 2024 0.06642 0.00 0.00% 0.06642 0.06642 0.06642 0
May 09 2024 0.06642 0.01092 19.68% 0.056 0.06642 0.056 18,450
May 08 2024 0.0555 -0.0145 -20.71% 0.0555 0.0555 0.0555 1,000
May 07 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 06 2024 0.07 -0.00784 -10.07% 0.07 0.07 0.07 3,790
May 03 2024 0.07784 0.00 0.00% 0.07784 0.07784 0.07784 0
May 02 2024 0.07784 0.00534 7.37% 0.07784 0.07784 0.07784 2,000
May 01 2024 0.0725 -0.0015 -2.03% 0.074 0.074 0.05 223,674
Apr 30 2024 0.074 -0.008 -9.76% 0.074 0.074 0.074 2,000
Apr 29 2024 0.082 0.00 0.00% 0.082 0.082 0.082 2,293
Apr 26 2024 0.082 0.00965 13.34% 0.0816 0.082 0.0816 15,502
Apr 25 2024 0.07235 0.00 0.00% 0.07235 0.07235 0.07235 0
Apr 24 2024 0.07235 -0.00935 -11.44% 0.07235 0.07235 0.07235 10,090
Apr 23 2024 0.0817 0.0217 36.17% 0.082 0.082 0.0817 62,533
Apr 22 2024 0.06 -0.0216 -26.47% 0.075 0.075 0.0551 20,041
Apr 19 2024 0.0816 0.00462 6.00% 0.0816 0.0816 0.0816 3,500
Apr 18 2024 0.07698 0.01448 23.17% 0.075 0.07698 0.075 13,000
Apr 17 2024 0.0625 0.00 0.00% 0.0625 0.0625 0.0625 20,000
Apr 16 2024 0.0625 -0.0195 -23.78% 0.075 0.075 0.061 135,000
Apr 15 2024 0.082 0.00 0.00% 0.082 0.082 0.082 0
Apr 12 2024 0.082 0.00575 7.54% 0.0825 0.09 0.0815 80,610
Apr 11 2024 0.07625 -0.00525 -6.44% 0.07625 0.07625 0.07625 1,304
Apr 10 2024 0.0815 0.00 0.00% 0.0815 0.0815 0.0815 0
Apr 09 2024 0.0815 0.00 0.00% 0.0815 0.0815 0.0815 50,000
Apr 08 2024 0.0815 -0.001 -1.21% 0.0825 0.0825 0.0815 25,025
Apr 05 2024 0.0825 -0.0025 -2.94% 0.08325 0.08325 0.0825 14,500
Apr 04 2024 0.085 0.0015 1.80% 0.085 0.085 0.084625 10,220
Apr 03 2024 0.0835 0.00275 3.41% 0.0835 0.0835 0.0835 20,000
Apr 02 2024 0.08075 -0.00424 -4.99% 0.08499 0.08499 0.08075 573
Apr 01 2024 0.08499 0.00 0.00% 0.08499 0.08499 0.08499 0
Mar 28 2024 0.08499 0.00499 6.24% 0.08 0.08499 0.08 771
Mar 27 2024 0.08 0.00 0.00% 0.08 0.08 0.08 1,000
Mar 26 2024 0.08 -0.005 -5.88% 0.08 0.08 0.08 10,000
Mar 25 2024 0.085 -0.002 -2.30% 0.085 0.085 0.085 30,000
Mar 22 2024 0.087 0.0069 8.61% 0.087 0.087 0.087 25,000
Mar 21 2024 0.0801 0.0001 0.13% 0.0801 0.0801 0.0801 500
Mar 20 2024 0.08 0.00689 9.43% 0.0701 0.08 0.0701 20,600
Mar 19 2024 0.073108 -0.02259 -23.61% 0.0752 0.0959 0.07 6,600
Mar 18 2024 0.0957 0.00 0.00% 0.0957 0.0957 0.0957 0
Mar 15 2024 0.0957 0.0207 27.60% 0.0859 0.0957 0.0859 9,000
Mar 14 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Mar 13 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Mar 12 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Mar 11 2024 0.075 -0.01 -11.76% 0.075 0.075 0.075 10,000
Mar 08 2024 0.085 0.00 0.00% 0.075 0.085 0.075 15,000
Mar 07 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Mar 06 2024 0.085 -0.0055 -6.08% 0.0865 0.0875 0.085 59,666
Mar 05 2024 0.0905 0.00 0.00% 0.0905 0.0905 0.0905 0
Mar 04 2024 0.0905 0.0078 9.43% 0.0905 0.0905 0.0905 1,750
Mar 01 2024 0.0827 0.00 0.00% 0.0827 0.0827 0.0827 0
Feb 29 2024 0.0827 0.00 0.00% 0.0827 0.0827 0.0827 0
Feb 28 2024 0.0827 -0.00805 -8.87% 0.08448 0.08448 0.0827 8,000
Feb 27 2024 0.09075 0.01835 25.35% 0.08 0.09075 0.08 300
Feb 26 2024 0.0724 -0.0076 -9.50% 0.08 0.08 0.0724 14,661
Feb 23 2024 0.08 -0.005 -5.88% 0.0765 0.08 0.0765 25,250
Feb 22 2024 0.085 -0.0014 -1.62% 0.0765 0.0895 0.066 16,013

Your Recent History

USOTC
LUVU
Luvu Brands (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved