Luvu Brands Inc (QB) (LUVU)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00049 | 0.98 | 0.05 | 0.05049 | 0.048 | 84523 | 0.05049 | CS |
| 4 | -0.00051 | -1 | 0.051 | 0.0539 | 0.0443 | 92838 | 0.0507038 | CS |
| 12 | -0.001985 | -3.78275369223 | 0.052475 | 0.05945 | 0.0443 | 72015 | 0.05090501 | CS |
| 26 | -0.01951 | -27.8714285714 | 0.07 | 0.0825 | 0.0443 | 85048 | 0.05433603 | CS |
| 52 | -0.02951 | -36.8875 | 0.08 | 0.0969 | 0.0443 | 61136 | 0.06165998 | CS |
| 156 | -0.10941 | -68.4240150094 | 0.1599 | 0.25 | 0.0443 | 60838 | 0.10598321 | CS |
| 260 | 0.02399 | 90.5283018868 | 0.0265 | 0.6 | 0.0155 | 168125 | 0.14756986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.05049 | 0 | 0.00 | 0.05 | 0.05049 | 0.05 | 3450 |
| 1740522000 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1740435600 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1740176400 | 0.05049 | -0.00051 | -1.00 | 0.05 | 0.05049 | 0.048 | 84523 |
| 1740090540 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740004140 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1739917740 | 0.0509999 | 0.0005099 | 1.01 | 0.051175 | 0.052 | 0.05076 | 131940 |
| 1739571720 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1739485320 | 0.05049 | -0.00051 | -1.00 | 0.0509999 | 0.0509999 | 0.0443 | 137300 |
| 1739398920 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.0486 | 192390 |
| 1739312940 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 44610 |
| 1739226000 | 0.0509999 | 0.0005099 | 1.01 | 0.0509999 | 0.0509999 | 0.0505 | 156000 |
| 1738966800 | 0.05049 | 0 | 0.00 | 0.05049 | 0.05049 | 0.05049 | 0 |
| 1738880400 | 0.05049 | -0.00051 | -1.00 | 0.050425 | 0.0509999 | 0.050425 | 140103 |
| 1738794480 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738708080 | 0.0509999 | -0.001675 | -3.18 | 0.0539 | 0.0539 | 0.04999 | 7676 |
| 1738621740 | 0.052675 | 0.0016751 | 3.28 | 0.052 | 0.052675 | 0.052 | 50510 |
| 1738362000 | 0.0509999 | 0.0019999 | 4.08 | 0.0483 | 0.0509999 | 0.0483 | 53000 |
| 1738276080 | 0.049 | -0.002 | -3.92 | 0.05136 | 0.05175 | 0.046512 | 115000 |
| 1738189740 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1738103280 | 0.0509999 | 0.0019999 | 4.08 | 0.0509999 | 0.0509999 | 0.0509999 | 1753 |
| 1738016820 | 0.049 | -0.002 | -3.92 | 0.05249 | 0.05249 | 0.049 | 69297 |
| 1737757440 | 0.0509999 | -0.00385 | -7.02 | 0.0509999 | 0.0509999 | 0.0509999 | 40000 |
| 1737671220 | 0.05485 | -0.00215 | -3.77 | 0.05484 | 0.05485 | 0.0505 | 120600 |
| 1737584640 | 0.057 | 0.0060001 | 11.76 | 0.0515 | 0.057 | 0.0505 | 140754 |
| 1737498540 | 0.0509999 | 0.0013499 | 2.72 | 0.056005 | 0.056005 | 0.0505 | 61369 |
| 1737152880 | 0.04965 | 0.00365 | 7.93 | 0.05785 | 0.0588 | 0.04965 | 388189 |
| 1737066420 | 0.046 | -0.004 | -8.00 | 0.05 | 0.05 | 0.046 | 11911 |
| 1736979780 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736893380 | 0.05 | -0.00194 | -3.74 | 0.046 | 0.0509 | 0.046 | 42000 |
| 1736806920 | 0.05194 | 0 | 0.00 | 0.05194 | 0.05194 | 0.05194 | 0 |
| 1736547720 | 0.05194 | -0.00051 | -0.97 | 0.05194 | 0.05194 | 0.05194 | 1500 |
| 1736375340 | 0.05245 | 0 | 0.00 | 0.05245 | 0.05245 | 0.05245 | 0 |
| 1736288940 | 0.05245 | -0.00545 | -9.41 | 0.0509999 | 0.0579 | 0.047 | 13501 |
| 1736202360 | 0.0579 | 0.0128 | 28.38 | 0.05785 | 0.0579 | 0.05295 | 40650 |
| 1735943340 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1735856940 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1735684140 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 0 |
| 1735597740 | 0.0451 | -0.0039 | -7.96 | 0.0451 | 0.0451 | 0.0451 | 2500 |
| 1735338000 | 0.049 | -0.002 | -3.92 | 0.0461 | 0.049 | 0.0461 | 7211 |
| 1735251000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735078200 | 0.0509999 | 0.0012499 | 2.51 | 0.0509999 | 0.0509999 | 0.0509999 | 3900 |
| 1734992400 | 0.04975 | -0.00025 | -0.50 | 0.047325 | 0.0509999 | 0.047325 | 216519 |
| 1734733200 | 0.05 | 0 | 0.00 | 0.0463 | 0.05 | 0.0463 | 240 |
| 1734646800 | 0.05 | 0.0036001 | 7.76 | 0.0538 | 0.0538 | 0.05 | 2350 |
| 1734560940 | 0.0463999 | -0.0046 | -9.02 | 0.0465 | 0.0465 | 0.0463999 | 10000 |
| 1734474360 | 0.0509999 | -0.0011 | -2.11 | 0.050425 | 0.0509999 | 0.050425 | 25000 |
| 1734388140 | 0.0521 | -0.0029 | -5.27 | 0.0578 | 0.0579 | 0.0465 | 89418 |
| 1734128700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734042300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733955900 | 0.055 | -0.004 | -6.78 | 0.0579 | 0.0579 | 0.05 | 75720 |
| 1733869200 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1733782800 | 0.059 | 0.0137 | 30.24 | 0.05945 | 0.05945 | 0.059 | 16125 |
| 1733523600 | 0.0453 | -0.007175 | -13.67 | 0.05 | 0.05494 | 0.0453 | 167500 |
| 1733437500 | 0.052475 | 0.002475 | 4.95 | 0.052475 | 0.052475 | 0.052475 | 2500 |
| 1733351100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733264700 | 0.05 | 0.0005 | 1.01 | 0.05 | 0.05 | 0.04965 | 733290 |
| 1733178180 | 0.0495 | -0.0104 | -17.36 | 0.05 | 0.05 | 0.0495 | 160000 |
| 1732918200 | 0.0599 | 0.0079 | 15.19 | 0.0599 | 0.0599 | 0.0599 | 1010 |
| 1732717800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
