Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.1989 -0.0320 (-13.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 6.150 6.620 5.877 6.620 39,361 +0.47(+7.64%)
Dec 29, 2022 6.050 6.150 5.800 6.150 15,994 +0.23(+3.89%)
Dec 28, 2022 5.540 6.010 5.450 5.920 32,072 +0.21(+3.68%)
Dec 27, 2022 6.050 6.070 5.490 5.710 40,039 -0.40(-6.55%)
Dec 23, 2022 6.200 6.320 5.860 6.110 16,163 -0.04(-0.65%)
Dec 22, 2022 6.240 6.350 5.880 6.150 6,410 -0.21(-3.30%)
Dec 21, 2022 6.250 6.476 6.030 6.360 29,515 +0.17(+2.75%)
Dec 20, 2022 5.950 6.190 5.830 6.190 15,814 +0.22(+3.69%)
Dec 19, 2022 6.010 6.030 5.800 5.970 6,392 -0.09(-1.49%)
Dec 16, 2022 5.930 6.190 5.340 6.060 1,420,787 +0.38(+6.69%)
Dec 15, 2022 5.010 5.930 5.010 5.680 59,764 +0.52(+10.08%)
Dec 14, 2022 5.630 5.630 4.890 5.160 36,722 -0.34(-6.18%)
Dec 13, 2022 5.600 6.190 5.045 5.500 136,307 -0.30(-5.17%)
Dec 12, 2022 5.990 6.040 5.720 5.800 61,549 -0.15(-2.52%)
Dec 09, 2022 5.740 6.000 5.740 5.950 47,732 +0.03(+0.51%)
Dec 08, 2022 6.140 6.269 5.675 5.920 65,014 -0.08(-1.33%)
Dec 07, 2022 6.430 6.750 5.810 6.000 157,712 -0.49(-7.55%)
Dec 06, 2022 5.300 6.500 4.940 6.490 181,820 +0.59(+10.00%)
Dec 05, 2022 4.000 6.800 4.000 5.900 552,254 +1.90(+47.50%)
Dec 02, 2022 3.810 4.000 3.810 4.000 3,983 +0.09(+2.30%)
Dec 01, 2022 3.960 4.020 3.820 3.910 9,616 -0.08(-2.01%)
Nov 30, 2022 3.980 4.125 3.840 3.990 9,879 -0.10(-2.44%)
Nov 29, 2022 4.550 4.550 4.060 4.090 14,212 -0.11(-2.62%)
Nov 28, 2022 4.990 4.990 4.200 4.200 29,388 -0.71(-14.46%)
Nov 25, 2022 4.340 4.910 4.020 4.910 9,550 +0.69(+16.35%)
Nov 23, 2022 4.290 4.450 4.120 4.220 6,826 +0.03(+0.72%)
Nov 22, 2022 4.440 4.440 4.050 4.190 13,147 -0.01(-0.24%)
Nov 21, 2022 4.050 4.500 4.050 4.200 9,058 +0.15(+3.70%)
Nov 18, 2022 4.090 4.250 4.039 4.050 7,715 -0.20(-4.71%)
Nov 17, 2022 3.800 4.250 3.760 4.250 16,424 +0.23(+5.72%)
Nov 16, 2022 3.810 4.110 3.810 4.020 15,853 +0.05(+1.26%)
Nov 15, 2022 3.870 4.030 3.860 3.970 16,348 -0.02(-0.50%)
Nov 14, 2022 4.000 4.000 3.850 3.990 5,915 -0.01(-0.25%)
Nov 11, 2022 3.840 4.010 3.800 4.000 11,848 +0.04(+1.01%)
Nov 10, 2022 3.880 3.990 3.787 3.960 21,801 +0.08(+2.19%)
Nov 09, 2022 3.800 3.950 3.800 3.875 10,837 -0.00(-0.13%)
Nov 08, 2022 3.840 3.900 3.800 3.880 28,304 -0.08(-2.02%)
Nov 07, 2022 3.960 3.970 3.815 3.960 25,330 +0.10(+2.59%)
Nov 04, 2022 3.810 3.950 3.810 3.860 4,389 -0.09(-2.28%)
Nov 03, 2022 3.800 3.950 3.800 3.950 5,870 +0.07(+1.80%)
Nov 02, 2022 4.340 4.340 3.800 3.880 21,065 +0.01(+0.39%)
Nov 01, 2022 4.060 4.080 3.850 3.865 21,682 -0.23(-5.73%)
Oct 31, 2022 4.130 4.200 3.950 4.100 14,907 -0.02(-0.49%)
Oct 28, 2022 4.040 4.400 4.010 4.120 18,245 +0.02(+0.49%)
Oct 27, 2022 4.120 4.191 4.000 4.100 24,794 -0.15(-3.53%)
Oct 26, 2022 4.280 4.330 4.170 4.250 12,916 -0.16(-3.63%)
Oct 25, 2022 4.410 4.510 4.240 4.410 18,050 +0.01(+0.23%)
Oct 24, 2022 4.310 4.510 4.170 4.400 14,576 -0.07(-1.57%)
Oct 21, 2022 4.300 4.470 4.300 4.470 9,995 +0.16(+3.71%)
Oct 20, 2022 4.430 4.440 4.300 4.310 14,076 -0.12(-2.71%)
Oct 19, 2022 4.350 4.540 4.350 4.430 7,766 +0.12(+2.78%)
Oct 18, 2022 4.540 4.550 4.300 4.310 25,014 -0.13(-2.93%)
Oct 17, 2022 4.550 4.550 4.375 4.440 17,601 -0.01(-0.22%)
Oct 14, 2022 4.540 4.540 4.300 4.450 14,471 +0.27(+6.46%)
Oct 13, 2022 4.170 4.180 4.060 4.180 15,809 +0.06(+1.46%)
Oct 12, 2022 4.090 4.250 4.020 4.120 22,788 -0.01(-0.24%)
Oct 11, 2022 4.160 4.230 4.100 4.130 16,589 -0.05(-1.20%)
Oct 10, 2022 4.000 4.280 4.000 4.180 16,484 +0.17(+4.24%)
Oct 07, 2022 4.450 4.550 3.890 4.010 45,229 -0.42(-9.48%)
Oct 06, 2022 4.310 4.520 4.280 4.430 15,279 -0.01(-0.23%)
Oct 05, 2022 4.300 4.440 4.260 4.440 22,640 +0.07(+1.60%)
Oct 04, 2022 4.510 4.751 4.306 4.370 21,986 -0.06(-1.35%)
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.