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: 4:10 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 (%)
Sep 29, 2023 0.5333 0.5361 0.4710 0.4970 104,021 -0.02(-3.50%)
Sep 28, 2023 0.5564 0.5762 0.5210 0.5150 111,759 -0.04(-6.36%)
Sep 27, 2023 0.5800 0.6100 0.5500 0.5500 102,011 -0.03(-4.88%)
Sep 26, 2023 0.5510 0.6102 0.5400 0.5782 124,275 +0.02(+3.34%)
Sep 25, 2023 0.5600 0.5789 0.5450 0.5595 222,600 +0.01(+2.19%)
Sep 22, 2023 0.6119 0.6426 0.5475 0.5475 282,821 -0.04(-7.20%)
Sep 21, 2023 0.6100 0.6600 0.5900 0.5900 73,042 -0.03(-4.99%)
Sep 20, 2023 0.7100 0.7748 0.6000 0.6210 165,777 -0.09(-12.16%)
Sep 19, 2023 0.5600 0.7410 0.5600 0.7070 176,650 +0.14(+25.13%)
Sep 18, 2023 0.6276 0.6581 0.5601 0.5650 231,259 -0.04(-6.89%)
Sep 15, 2023 0.7400 0.8302 0.6068 0.6068 738,227 -0.11(-15.17%)
Sep 14, 2023 0.6341 0.7300 0.6101 0.7153 217,176 +0.08(+11.77%)
Sep 13, 2023 0.5320 0.6540 0.5300 0.6400 553,479 +0.10(+17.91%)
Sep 12, 2023 0.5286 0.5612 0.5286 0.5428 236,099 +0.01(+1.53%)
Sep 11, 2023 0.6302 0.6500 0.5000 0.5346 272,326 -0.10(-15.17%)
Sep 08, 2023 0.6995 0.6995 0.6230 0.6302 130,017 -0.07(-9.97%)
Sep 07, 2023 0.7936 0.8100 0.6701 0.7000 188,301 -0.09(-11.39%)
Sep 06, 2023 0.9000 0.9000 0.7900 0.7900 203,876 -0.11(-12.22%)
Sep 05, 2023 0.8881 0.9086 0.8240 0.9000 193,582 +0.04(+4.64%)
Sep 01, 2023 0.8631 0.8710 0.8350 0.8601 56,240 -0.01(-1.24%)
Aug 31, 2023 0.9400 0.9699 0.8101 0.8709 277,971 -0.07(-7.74%)
Aug 30, 2023 1.010 1.040 0.9440 0.9440 115,182 -0.07(-6.53%)
Aug 29, 2023 1.080 1.090 0.9976 1.010 154,072 +0.02(+2.27%)
Aug 28, 2023 1.220 1.220 0.9501 0.9876 381,383 -0.20(-17.01%)
Aug 25, 2023 1.260 1.280 1.170 1.190 163,618 -0.07(-5.56%)
Aug 24, 2023 1.350 1.383 1.231 1.260 130,939 -0.10(-7.35%)
Aug 23, 2023 1.250 1.380 1.210 1.360 176,653 +0.13(+10.57%)
Aug 22, 2023 1.420 1.420 1.230 1.230 112,240 -0.18(-12.77%)
Aug 21, 2023 1.500 1.500 1.340 1.410 119,138 -0.11(-7.24%)
Aug 18, 2023 1.420 1.553 1.420 1.520 276,181 +0.00(+0.00%)
Aug 17, 2023 1.650 1.650 1.430 1.520 348,238 -0.09(-5.59%)
Aug 16, 2023 1.790 1.790 1.590 1.610 358,852 -0.07(-4.17%)
Aug 15, 2023 1.650 1.710 1.580 1.680 169,438 -0.07(-4.00%)
Aug 14, 2023 1.900 1.900 1.700 1.750 361,641 +0.00(+0.00%)
Aug 11, 2023 1.750 1.760 1.660 1.750 137,117 +0.00(+0.00%)
Aug 10, 2023 1.900 1.950 1.600 1.750 347,624 -0.07(-3.85%)
Aug 09, 2023 2.230 2.400 1.750 1.820 1,045,326 -0.11(-5.70%)
Aug 08, 2023 1.900 1.930 1.850 1.930 69,469 +0.01(+0.52%)
Aug 07, 2023 1.970 1.970 1.880 1.920 110,686 -0.06(-3.03%)
Aug 04, 2023 1.980 2.005 1.900 1.980 93,609 -0.03(-1.49%)
Aug 03, 2023 2.060 2.100 1.810 2.010 350,029 -0.13(-6.07%)
Aug 02, 2023 2.260 2.260 2.130 2.140 79,680 -0.09(-4.04%)
Aug 01, 2023 2.270 2.330 2.200 2.230 45,905 -0.07(-3.04%)
Jul 31, 2023 2.290 2.370 2.270 2.300 35,424 +0.01(+0.44%)
Jul 28, 2023 2.390 2.390 2.240 2.290 144,209 -0.07(-2.97%)
Jul 27, 2023 2.500 2.550 2.340 2.360 162,189 -0.17(-6.72%)
Jul 26, 2023 2.430 2.530 2.420 2.530 45,634 +0.07(+2.85%)
Jul 25, 2023 2.430 2.520 2.400 2.460 110,706 +0.06(+2.50%)
Jul 24, 2023 2.260 2.510 2.240 2.400 54,063 +0.11(+4.80%)
Jul 21, 2023 2.460 2.470 2.240 2.290 107,097 -0.18(-7.29%)
Jul 20, 2023 2.490 2.500 2.432 2.470 35,706 -0.01(-0.40%)
Jul 19, 2023 2.620 2.710 2.410 2.480 124,689 -0.23(-8.49%)
Jul 18, 2023 2.740 2.750 2.660 2.710 82,481 +0.00(+0.00%)
Jul 17, 2023 2.890 2.940 2.690 2.710 154,393 -0.20(-6.87%)
Jul 14, 2023 2.940 3.000 2.910 2.910 44,213 -0.04(-1.36%)
Jul 13, 2023 3.100 3.100 2.940 2.950 85,085 -0.12(-3.91%)
Jul 12, 2023 3.030 3.150 3.010 3.070 152,151 +0.07(+2.33%)
Jul 11, 2023 2.900 3.030 2.870 3.000 223,014 +0.10(+3.45%)
Jul 10, 2023 2.870 3.000 2.860 2.900 61,439 +0.07(+2.47%)
Jul 07, 2023 2.820 2.930 2.730 2.830 143,784 +0.02(+0.71%)
Jul 06, 2023 2.740 2.840 2.545 2.810 128,990 +0.09(+3.31%)
Jul 05, 2023 2.590 2.730 2.590 2.720 107,963 +0.11(+4.21%)
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.