LOVLOVISA HOLDINGS LIMITED08/04/20 16:10
LAST:

 5.860
CHANGE:
 0.05
OPEN:
6.000
HIGH:
6.060
ASK:
5.940
VOLUME:
495,996
CHANGE(%):
0.85
PREV:
5.910
LOW:
5.850
BID:
5.860
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/04/206.0006.0605.8505.860495,9960
08/03/206.2006.2005.8605.910488,2430
07/31/206.1706.5006.0406.330486,0260
07/30/206.3206.3206.1106.210150,5710
07/29/206.1706.2905.9506.160428,4740
07/28/206.3106.3206.1206.180159,5410
07/27/206.4506.6406.2606.310173,3950
07/24/206.6506.6506.3706.530139,2610
07/23/206.6406.7406.3606.740262,5740
07/22/206.6206.6206.2506.470151,4430
FUNDAMENTALS
Sector:
Industry:
52wk range:2.34 - 14.13
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,941380.35
DJI26,8281640.62
SP5003,307120.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,018422.13
BDI1,200494.26
HSI30,063-2530.83