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

Loop Media Inc (NY: LPTV )

0.2713 +0.0213 (+8.52%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 28, 2023 5.371 5.390 5.100 5.190 73,518 -0.05(-0.95%)
Apr 27, 2023 5.330 5.530 5.120 5.240 81,604 -0.25(-4.55%)
Apr 26, 2023 4.899 5.690 4.899 5.490 72,377 +0.54(+10.91%)
Apr 25, 2023 5.000 5.059 4.840 4.950 19,536 -0.18(-3.51%)
Apr 24, 2023 4.880 5.130 4.780 5.130 67,715 +0.11(+2.19%)
Apr 21, 2023 4.850 5.020 4.850 5.020 56,196 +0.02(+0.40%)
Apr 20, 2023 4.940 5.130 4.876 5.000 66,563 -0.05(-0.99%)
Apr 19, 2023 5.120 5.140 4.990 5.050 11,760 +0.02(+0.40%)
Apr 18, 2023 4.810 5.190 4.750 5.030 48,267 +0.13(+2.65%)
Apr 17, 2023 4.730 4.960 4.730 4.900 45,460 +0.02(+0.41%)
Apr 14, 2023 4.530 5.010 4.520 4.880 56,280 +0.22(+4.72%)
Apr 13, 2023 5.010 5.010 4.520 4.660 66,296 -0.35(-6.99%)
Apr 12, 2023 4.750 5.010 4.655 5.010 58,355 +0.20(+4.16%)
Apr 11, 2023 4.800 4.950 4.750 4.810 21,824 -0.02(-0.41%)
Apr 10, 2023 4.800 4.930 4.800 4.830 23,907 +0.08(+1.68%)
Apr 06, 2023 5.010 5.010 4.500 4.750 65,318 -0.42(-8.12%)
Apr 05, 2023 5.060 5.350 4.970 5.170 31,420 +0.29(+5.94%)
Apr 04, 2023 5.650 5.650 4.880 4.880 53,355 -0.67(-12.07%)
Apr 03, 2023 5.440 5.740 5.380 5.550 82,413 -0.20(-3.48%)
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%)
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.