LUVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 21 2024 | 0.0864 | 0.00 | 0.00% | 0.0864 | 0.0864 | 0.0864 | 0 |
Feb 20 2024 | 0.0864 | -0.0126 | -12.73% | 0.0805 | 0.0864 | 0.0765 | 44,673 |
Feb 16 2024 | 0.099 | 0.0115 | 13.14% | 0.099 | 0.099 | 0.099 | 1,000 |
Feb 15 2024 | 0.0875 | -0.0115 | -11.62% | 0.085 | 0.0875 | 0.085 | 17,102 |
Feb 14 2024 | 0.099 | 0.0098 | 10.99% | 0.0852 | 0.099 | 0.0852 | 2,300 |
Feb 13 2024 | 0.0892 | 0.00 | 0.00% | 0.0892 | 0.0892 | 0.0892 | 0 |
Feb 12 2024 | 0.0892 | 0.00 | 0.00% | 0.085 | 0.0892 | 0.085 | 6,000 |
Feb 09 2024 | 0.0892 | 0.00 | 0.00% | 0.0892 | 0.0892 | 0.0892 | 0 |
Feb 08 2024 | 0.0892 | -0.0008 | -0.89% | 0.0892 | 0.0892 | 0.0892 | 1,000 |
Feb 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Feb 06 2024 | 0.09 | -0.01 | -10.00% | 0.099 | 0.099 | 0.09 | 2,763 |
Feb 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Feb 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Feb 01 2024 | 0.10 | 0.02 | 25.00% | 0.09 | 0.10 | 0.09 | 20,500 |