Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0734 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 16, 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 (%)
May 28, 2021 0.1954 0.1954 0.1630 0.1700 85,037 +0.00(+2.10%)
May 27, 2021 0.1729 0.1769 0.1649 0.1665 100,613 -0.00(-0.83%)
May 26, 2021 0.1657 0.1800 0.1650 0.1679 38,319 -0.00(-1.24%)
May 25, 2021 0.1729 0.1729 0.1700 0.1700 8,010 +0.00(+0.00%)
May 24, 2021 0.1799 0.1799 0.1661 0.1700 79,318 -0.00(-2.86%)
May 21, 2021 0.1800 0.1800 0.1750 0.1750 195,604 +0.01(+5.42%)
May 20, 2021 0.1657 0.1751 0.1652 0.1660 22,651 -0.00(-2.35%)
May 19, 2021 0.1899 0.1899 0.1650 0.1700 66,420 -0.01(-4.23%)
May 18, 2021 0.1800 0.2000 0.1652 0.1775 396,861 +0.00(+1.43%)
May 17, 2021 0.1531 0.1870 0.1516 0.1750 309,639 +0.02(+13.64%)
May 14, 2021 0.1370 0.1695 0.1360 0.1540 108,275 +0.01(+10.00%)
May 13, 2021 0.1400 0.1450 0.1360 0.1400 44,135 -0.00(-1.48%)
May 12, 2021 0.1580 0.1580 0.1400 0.1421 78,769 -0.01(-5.14%)
May 11, 2021 0.1370 0.1498 0.1370 0.1498 26,904 +0.00(+3.31%)
May 10, 2021 0.1450 0.1585 0.1321 0.1450 202,344 +0.00(+0.00%)
May 07, 2021 0.1528 0.1590 0.1450 0.1450 121,777 -0.00(-1.02%)
May 06, 2021 0.1581 0.1587 0.1430 0.1465 72,751 -0.01(-8.61%)
May 05, 2021 0.1800 0.1800 0.1400 0.1603 308,281 +0.01(+3.42%)
May 04, 2021 0.1475 0.1600 0.1475 0.1550 16,485 +0.01(+6.90%)
May 03, 2021 0.1612 0.1612 0.1450 0.1450 116,081 -0.01(-8.11%)
Apr 30, 2021 0.1410 0.1775 0.1410 0.1578 227,000 +0.02(+11.76%)
Apr 29, 2021 0.1500 0.1500 0.1410 0.1412 28,123 -0.00(-2.62%)
Apr 28, 2021 0.1410 0.1499 0.1410 0.1450 137,993 +0.00(+2.84%)
Apr 27, 2021 0.1451 0.1596 0.1410 0.1410 60,698 -0.01(-6.00%)
Apr 26, 2021 0.1660 0.1660 0.1451 0.1500 19,043 +0.01(+3.81%)
Apr 23, 2021 0.1660 0.1660 0.1428 0.1445 34,800 -0.01(-9.29%)
Apr 22, 2021 0.1500 0.1656 0.1500 0.1593 45,022 +0.01(+6.20%)
Apr 21, 2021 0.1405 0.1598 0.1405 0.1500 67,200 +0.00(+0.00%)
Apr 20, 2021 0.1660 0.1660 0.1500 0.1500 87,095 -0.01(-7.24%)
Apr 19, 2021 0.1500 0.1660 0.1500 0.1617 22,990 +0.01(+7.80%)
Apr 16, 2021 0.1602 0.1648 0.1477 0.1500 90,100 -0.01(-8.98%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.