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

Loop Media Inc (NY: LPTV )

0.1637 -0.0057 (-3.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 5.570 5.750 5.570 5.750 23,741 +0.28(+5.12%)
Mar 30, 2023 5.031 5.580 5.031 5.470 25,220 +0.35(+6.84%)
Mar 29, 2023 5.040 5.230 5.040 5.120 9,040 +0.07(+1.39%)
Mar 28, 2023 4.980 5.100 4.930 5.050 55,307 +0.01(+0.20%)
Mar 27, 2023 5.350 5.350 4.900 5.040 57,216 -0.45(-8.20%)
Mar 24, 2023 5.900 5.900 5.340 5.490 70,725 -0.33(-5.67%)
Mar 23, 2023 6.010 6.090 5.730 5.820 39,476 -0.10(-1.69%)
Mar 22, 2023 5.780 6.050 5.780 5.920 26,052 +0.00(+0.00%)
Mar 21, 2023 6.040 6.050 5.815 5.920 28,174 -0.08(-1.33%)
Mar 20, 2023 6.000 6.000 5.725 6.000 21,923 -0.10(-1.64%)
Mar 17, 2023 5.750 6.586 5.580 6.100 327,176 +0.26(+4.45%)
Mar 16, 2023 5.840 5.840 5.060 5.840 21,818 +0.34(+6.18%)
Mar 15, 2023 5.840 5.950 5.010 5.500 46,767 -0.05(-0.90%)
Mar 14, 2023 5.820 5.940 5.550 5.550 39,102 -0.37(-6.25%)
Mar 13, 2023 5.810 5.980 5.600 5.920 25,293 -0.08(-1.33%)
Mar 10, 2023 5.990 6.010 5.640 6.000 41,745 +0.14(+2.39%)
Mar 09, 2023 6.030 6.030 5.680 5.860 42,092 -0.17(-2.82%)
Mar 08, 2023 6.000 6.030 5.870 6.030 24,733 +0.03(+0.50%)
Mar 07, 2023 5.790 6.000 5.780 6.000 16,594 +0.10(+1.69%)
Mar 06, 2023 5.880 5.980 5.710 5.900 28,025 +0.05(+0.85%)
Mar 03, 2023 5.890 5.890 5.660 5.850 12,005 +0.05(+0.86%)
Mar 02, 2023 5.900 5.900 5.620 5.800 13,034 -0.12(-2.03%)
Mar 01, 2023 5.730 5.920 5.560 5.920 22,889 +0.14(+2.42%)
Feb 28, 2023 5.800 5.800 5.500 5.780 60,086 +0.19(+3.31%)
Feb 27, 2023 5.810 5.810 5.510 5.595 6,276 +0.08(+1.36%)
Feb 24, 2023 5.650 5.800 5.510 5.520 22,816 -0.14(-2.47%)
Feb 23, 2023 5.920 5.920 5.660 5.660 8,066 -0.09(-1.57%)
Feb 22, 2023 5.850 5.900 5.600 5.750 21,690 +0.18(+3.23%)
Feb 21, 2023 5.800 5.890 5.570 5.570 10,944 -0.35(-5.91%)
Feb 17, 2023 5.840 5.920 5.700 5.920 10,947 +0.41(+7.44%)
Feb 16, 2023 5.660 5.870 5.430 5.510 31,973 -0.41(-6.93%)
Feb 15, 2023 5.800 5.920 5.600 5.920 13,113 +0.33(+5.90%)
Feb 14, 2023 5.800 5.970 5.590 5.590 30,134 -0.23(-3.95%)
Feb 13, 2023 5.610 5.835 5.610 5.820 9,407 +0.12(+2.11%)
Feb 10, 2023 5.860 6.020 5.660 5.700 38,830 -0.35(-5.79%)
Feb 09, 2023 6.000 6.110 5.950 6.050 18,873 -0.09(-1.47%)
Feb 08, 2023 6.000 6.250 5.777 6.140 52,456 +0.14(+2.33%)
Feb 07, 2023 6.000 6.070 5.800 6.000 28,420 -0.09(-1.48%)
Feb 06, 2023 6.030 6.090 5.670 6.090 27,028 +0.24(+4.10%)
Feb 03, 2023 5.600 6.000 5.600 5.850 17,025 +0.10(+1.74%)
Feb 02, 2023 5.980 6.000 5.560 5.750 26,146 -0.19(-3.20%)
Feb 01, 2023 6.000 6.040 5.850 5.940 14,737 -0.06(-1.00%)
Jan 31, 2023 6.100 6.100 5.835 6.000 18,790 +0.00(+0.00%)
Jan 30, 2023 5.980 6.110 5.800 6.000 30,671 +0.02(+0.33%)
Jan 27, 2023 5.980 6.050 5.890 5.980 18,331 +0.04(+0.67%)
Jan 26, 2023 5.970 6.000 5.900 5.940 15,500 -0.02(-0.35%)
Jan 25, 2023 6.050 6.180 5.960 5.961 32,581 -0.09(-1.47%)
Jan 24, 2023 6.180 6.180 5.800 6.050 12,215 -0.13(-2.10%)
Jan 23, 2023 6.020 6.250 5.790 6.180 61,702 +0.17(+2.83%)
Jan 20, 2023 5.819 6.120 5.819 6.010 18,617 -0.11(-1.80%)
Jan 19, 2023 5.990 6.150 5.600 6.120 30,535 +0.14(+2.34%)
Jan 18, 2023 5.790 6.000 5.790 5.980 19,181 +0.19(+3.28%)
Jan 17, 2023 6.000 6.000 5.790 5.790 8,816 -0.21(-3.50%)
Jan 13, 2023 5.800 6.000 5.690 6.000 6,777 +0.20(+3.45%)
Jan 12, 2023 5.790 5.850 5.620 5.800 26,125 -0.05(-0.85%)
Jan 11, 2023 5.850 6.000 5.590 5.850 9,230 +0.10(+1.74%)
Jan 10, 2023 5.510 5.970 5.510 5.750 16,796 +0.25(+4.55%)
Jan 09, 2023 5.675 5.690 5.405 5.500 16,214 +0.09(+1.66%)
Jan 06, 2023 5.920 5.940 5.300 5.410 38,111 -0.51(-8.61%)
Jan 05, 2023 5.980 6.000 5.660 5.920 36,436 -0.08(-1.33%)
Jan 04, 2023 6.010 6.190 5.600 6.000 16,242 -0.23(-3.69%)
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.