Historical Stock Prices

LOV 
$1.58
*  
0.10
5.95%
Get LOV Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading LOV now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 1.67 1.68 1.53 1.58 64,222
05/26/2016 1.64 1.7 1.64 1.68 25,834
05/25/2016 1.691 1.705 1.65 1.68 62,310
05/24/2016 1.79 1.79 1.69 1.75 27,205
05/23/2016 1.83 1.8402 1.76 1.79 12,862
05/20/2016 1.92 1.96 1.677 1.85 44,630
05/19/2016 1.9101 1.96 1.8461 1.9 37,884
05/18/2016 2.01 2.08 1.84 1.98 52,826
05/17/2016 2.2 2.201 1.96 2.05 106,385
05/16/2016 2.31 2.35 2.2 2.22 36,399
05/13/2016 2.18 2.29 2.18 2.29 15,525
05/12/2016 2.28 2.28 2.16 2.16 178,801
05/11/2016 2.41 2.41 2.23 2.28 14,214
05/10/2016 2.365 2.42 2.35 2.42 12,213
05/09/2016 2.32 2.4 2.301 2.4 9,727
05/06/2016 2.27 2.34 2.26 2.34 1,958
05/05/2016 2.2717 2.35 2.2717 2.34 973
05/04/2016 2.27 2.34 2.25 2.34 7,025
05/03/2016 2.26 2.33 2.26 2.3 4,952
05/02/2016 2.36 2.39 2.29 2.3 11,797
04/29/2016 2.36 2.485 2.335 2.35 48,695
04/28/2016 2.31 2.31 2.23 2.29 10,346
04/27/2016 2.25 2.31 2.24 2.31 15,914
04/26/2016 2.344 2.44 2.31 2.31 3,322
04/25/2016 2.45 2.45 2.33 2.33 2,215
04/22/2016 2.43 2.48 2.2901 2.39 12,950
04/21/2016 2.39 2.45 2.366 2.41 10,591
04/20/2016 2.28 2.35 2.21 2.34 13,426
04/19/2016 2.15 2.36 2.15 2.26 51,863
04/18/2016 2.13 2.24 2.09 2.09 37,924
04/15/2016 2.14 2.23 2.1 2.17 69,004
04/14/2016 2.22 2.25 2.15 2.16 45,821
04/13/2016 2.31 2.32 2.21 2.22 36,937
04/12/2016 2.27 2.34 2.26 2.28 29,023
04/11/2016 2.29 2.33 2.28 2.29 18,491
04/08/2016 2.32 2.38 2.3 2.3 3,338
04/07/2016 2.32 2.3825 2.3 2.32 19,580
04/06/2016 2.35 2.4073 2.31 2.32 51,908
04/05/2016 2.26 2.38 2.26 2.38 23,376
04/04/2016 2.26 2.365 2.2 2.34 111,301
04/01/2016 2.304 2.35 2.16 2.16 37,963
03/31/2016 2.37 2.38 2.18 2.22 80,292
03/30/2016 2.43 2.47 2.31 2.37 36,049
03/29/2016 2.5 2.505 2.4 2.42 13,744
03/28/2016 2.65 2.66 2.48 2.5 26,433
03/24/2016 2.67 2.75 2.65 2.65 11,887
03/23/2016 2.65 2.71 2.635 2.67 15,327
03/22/2016 2.7 2.73 2.626 2.67 18,499
03/21/2016 2.76 2.78 2.71 2.71 10,136
03/18/2016 2.78 2.91 2.75 2.75 20,671
03/17/2016 2.79 2.88 2.71 2.75 30,491
03/16/2016 2.85 2.91 2.77 2.81 46,886
03/15/2016 2.96 2.97 2.9 2.91 26,301
03/14/2016 3.1 3.1 3.02 3.05 17,022
03/11/2016 3.15 3.15 3.06 3.07 26,654
03/10/2016 3.14 3.15 3.1 3.12 14,774
03/09/2016 3.2166 3.2166 3.14 3.14 2,138
03/08/2016 3.134 3.19 3.1 3.1 12,181
03/07/2016 3.17 3.23 3.1 3.1 28,486
03/04/2016 3.28 3.4 3.19 3.19 44,323
03/03/2016 3.35 3.36 3.25 3.25 12,294
03/02/2016 3.28 3.36 3.28 3.36 10,463
03/01/2016 3.24 3.34 3.2101 3.29 17,795
02/29/2016 3.28 3.29 3.17 3.17 5,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?