Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (OP: LPTV )

3.140 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 20, 2022 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 30, 2021 3.000 3.000 3.000 6 +0.00(+0.00%)
Apr 29, 2021 3.000 3.000 3.000 89 +0.00(+0.00%)
Apr 28, 2021 2.750 3.330 2.740 3.000 25,712 +0.16(+5.63%)
Apr 27, 2021 2.840 2.840 2.840 2.840 300 +0.09(+3.27%)
Apr 26, 2021 2.850 2.850 2.750 2.750 4,235 +0.25(+10.00%)
Apr 23, 2021 2.500 2.500 2.500 2.500 300 -0.35(-12.28%)
Apr 22, 2021 2.750 2.850 2.700 2.850 18,539 +0.10(+3.64%)
Apr 21, 2021 2.700 2.750 2.562 2.750 625 +0.24(+9.56%)
Apr 20, 2021 2.700 2.700 2.500 2.510 1,190 +0.01(+0.40%)
Apr 19, 2021 2.785 2.785 2.500 2.500 915 -0.32(-11.35%)
Apr 16, 2021 2.950 2.950 2.800 2.820 3,100 -0.13(-4.41%)
Apr 15, 2021 2.950 2.950 2.810 2.950 700 +0.00(+0.00%)
Apr 14, 2021 2.750 2.950 2.750 2.950 610 +0.20(+7.27%)
Apr 13, 2021 2.950 3.250 2.210 2.750 5,497 -0.20(-6.78%)
Apr 12, 2021 2.700 2.950 2.700 2.950 2,698 +0.85(+40.48%)
Apr 09, 2021 2.785 2.785 2.020 2.100 10,400 -0.75(-26.32%)
Apr 08, 2021 2.618 2.850 2.618 2.850 2,110 -0.05(-1.72%)
Apr 07, 2021 3.000 3.000 2.060 2.900 21,899 -0.10(-3.33%)
Apr 06, 2021 2.650 3.000 2.510 3.000 1,651 +0.00(+0.00%)
Apr 05, 2021 2.350 3.000 2.350 3.000 711 +0.05(+1.69%)
Apr 01, 2021 3.000 3.000 2.950 2.950 700 +0.05(+1.72%)
Mar 31, 2021 3.050 3.050 2.875 2.900 2,555 -0.10(-3.33%)
Mar 30, 2021 3.200 3.200 2.200 3.000 7,921 -0.40(-11.76%)
Mar 29, 2021 2.950 3.400 2.800 3.400 1,508 +0.65(+23.64%)
Mar 26, 2021 2.900 2.900 2.750 2.750 2,200 -0.30(-9.84%)
Mar 25, 2021 2.250 3.050 2.250 3.050 4,448 +0.55(+22.00%)
Mar 24, 2021 2.525 2.565 2.500 2.500 2,200 +0.00(+0.00%)
Mar 23, 2021 2.050 2.600 2.050 2.500 10,669 +0.40(+19.05%)
Mar 22, 2021 2.300 2.400 1.100 2.100 14,874 -0.15(-6.67%)
Mar 19, 2021 2.430 2.430 2.178 2.250 13,700 -0.25(-10.00%)
Mar 18, 2021 2.500 2.500 2.500 27 +0.00(+0.00%)
Mar 17, 2021 2.680 2.680 2.450 2.500 16,567 -0.20(-7.41%)
Mar 16, 2021 2.700 2.700 2.420 2.700 6,674 +0.00(+0.00%)
Mar 15, 2021 2.750 2.800 2.510 2.700 11,435 -0.01(-0.37%)
Mar 12, 2021 2.710 2.710 2.710 2.710 1,000 -0.05(-1.79%)
Mar 11, 2021 2.780 2.800 2.750 2.760 2,703 -0.04(-1.45%)
Mar 10, 2021 2.720 2.800 2.720 2.800 2,123 +0.07(+2.75%)
Mar 09, 2021 2.650 2.725 2.650 2.725 2,100 +0.08(+2.83%)
Mar 08, 2021 2.570 2.800 2.570 2.650 17,046 -0.10(-3.64%)
Mar 05, 2021 2.700 2.800 2.500 2.750 3,000 -0.10(-3.51%)
Mar 04, 2021 2.700 2.850 2.600 2.850 2,090 +0.15(+5.56%)
Mar 03, 2021 2.550 2.750 2.550 2.700 3,801 +0.05(+1.89%)
Mar 02, 2021 2.800 2.800 2.650 2.650 1,752 -0.15(-5.36%)
Mar 01, 2021 2.990 3.000 2.750 2.800 2,805 +0.20(+7.69%)
Feb 26, 2021 2.900 2.900 2.600 2.600 3,200 +0.10(+4.00%)
Feb 25, 2021 3.050 3.050 1.550 2.500 30,312 -0.47(-15.82%)
Feb 24, 2021 2.950 3.250 2.945 2.970 566 +0.21(+7.61%)
Feb 23, 2021 3.040 3.200 2.500 2.760 10,928 -0.29(-9.51%)
Feb 22, 2021 3.155 3.240 2.900 3.050 9,839 +0.00(+0.00%)
Feb 19, 2021 3.150 3.154 3.020 3.050 7,100 -0.07(-2.24%)
Feb 18, 2021 3.186 3.200 3.110 3.120 6,832 +0.05(+1.63%)
Feb 17, 2021 3.250 3.500 3.070 3.070 10,491 -0.13(-4.06%)
Feb 16, 2021 3.000 3.250 2.500 3.200 5,483 +0.00(+0.00%)
Feb 12, 2021 3.200 3.250 3.200 3.200 600 +0.11(+3.56%)
Feb 11, 2021 3.280 3.280 2.910 3.090 8,014 -0.15(-4.63%)
Feb 10, 2021 3.280 3.500 3.000 3.240 5,501 +0.04(+1.25%)
Feb 09, 2021 3.400 3.400 3.010 3.200 5,980 +0.09(+2.89%)
Feb 08, 2021 3.500 3.500 2.980 3.110 3,991 -0.20(-6.04%)
Feb 05, 2021 3.400 3.400 3.310 3.310 2,900 -0.09(-2.65%)
Feb 04, 2021 3.500 3.500 3.400 3.400 1,071 +0.05(+1.49%)
Feb 03, 2021 3.500 3.500 3.350 3.350 8,058 -0.00(-0.04%)
Feb 02, 2021 3.400 3.650 3.110 3.352 1,701 +0.25(+8.11%)
Feb 01, 2021 2.830 3.100 2.830 3.100 1,288 -0.19(-5.78%)
Jan 29, 2021 3.410 3.414 3.290 3.290 6,500 -0.11(-3.24%)
Jan 28, 2021 3.560 3.560 3.300 3.400 2,847 +0.15(+4.62%)
Jan 27, 2021 3.510 3.510 3.100 3.250 5,710 -0.26(-7.41%)
Jan 26, 2021 3.250 3.655 3.200 3.510 9,922 +0.01(+0.29%)
Jan 25, 2021 3.570 3.600 3.500 3.500 1,083 -0.07(-1.96%)
Jan 22, 2021 3.510 3.570 3.450 3.570 2,900 +0.08(+2.29%)
Jan 21, 2021 3.400 3.490 3.100 3.490 1,275 +0.06(+1.60%)
Jan 20, 2021 3.590 3.590 3.300 3.435 2,320 -0.15(-4.05%)
Jan 19, 2021 3.640 3.640 3.400 3.580 3,684 +0.18(+5.29%)
Jan 15, 2021 3.500 3.540 3.400 3.400 7,300 -0.21(-5.82%)
Jan 14, 2021 3.400 3.610 3.400 3.610 2,115 +0.06(+1.69%)
Jan 13, 2021 3.210 3.550 3.210 3.550 349 +0.11(+3.20%)
Jan 12, 2021 3.500 3.640 2.550 3.440 5,729 -0.20(-5.49%)
Jan 11, 2021 3.290 3.690 3.200 3.640 6,685 +0.54(+17.42%)
Jan 08, 2021 2.900 3.100 2.760 3.100 2,700 +0.38(+13.97%)
Jan 07, 2021 3.000 3.000 2.720 2.720 3,006 -0.28(-9.33%)
Jan 06, 2021 3.050 3.050 3.000 3.000 1,514 -0.20(-6.25%)
Jan 05, 2021 3.210 3.210 3.000 3.200 2,857 -0.10(-3.03%)
Jan 04, 2021 3.390 3.390 3.300 3.300 684 +0.09(+2.80%)
Dec 31, 2020 3.210 3.210 3.210 4,798 +0.00(+0.00%)
Dec 30, 2020 3.450 3.450 3.210 3.210 4,798 +0.00(+0.00%)
Dec 29, 2020 3.490 3.495 3.210 3.210 9,898 -0.24(-6.96%)
Dec 28, 2020 3.390 3.541 3.350 3.450 5,534 +0.10(+2.99%)
Dec 24, 2020 3.170 3.400 3.150 3.350 11,500 +0.15(+4.69%)
Dec 23, 2020 3.200 3.200 2.820 3.200 15,243 +0.06(+1.91%)
Dec 22, 2020 2.820 3.230 2.810 3.140 4,129 +0.24(+8.28%)
Dec 21, 2020 2.611 3.000 2.330 2.900 13,548 +0.10(+3.57%)
Dec 18, 2020 2.910 2.910 2.300 2.800 18,700 -0.20(-6.67%)
Dec 17, 2020 3.300 3.300 3.000 3.000 12,900 -0.10(-3.23%)
Dec 16, 2020 3.045 3.300 3.007 3.100 8,852 +0.30(+10.71%)
Dec 15, 2020 3.250 3.250 2.210 2.800 6,103 -0.45(-13.85%)
Dec 14, 2020 3.100 4.210 3.100 3.250 32,599 +0.15(+4.84%)
Dec 11, 2020 3.000 3.180 2.950 3.100 16,900 +0.15(+5.08%)
Dec 10, 2020 2.750 2.950 2.750 2.950 2,875 +0.05(+1.72%)
Dec 09, 2020 2.900 3.250 2.500 2.900 34,243 +0.15(+5.45%)
Dec 08, 2020 2.165 3.770 1.985 2.750 28,051 +0.70(+34.15%)
Dec 07, 2020 1.995 2.100 1.980 2.050 17,200 +0.08(+4.06%)
Dec 04, 2020 2.075 2.075 1.970 1.970 2,300 -0.01(-0.51%)
Dec 03, 2020 2.000 2.000 1.810 1.980 3,095 -0.07(-3.41%)
Dec 02, 2020 1.900 2.050 1.875 2.050 5,271 +0.15(+7.89%)
Dec 01, 2020 1.900 1.900 1.900 1.900 2,546 -0.05(-2.56%)
Nov 30, 2020 1.700 1.950 1.700 1.950 1,009 +0.25(+14.71%)
Nov 27, 2020 1.700 1.700 1.700 80 +0.00(+0.00%)
Nov 25, 2020 1.700 1.700 1.700 1.700 200 -0.10(-5.56%)
Nov 24, 2020 1.550 1.800 1.515 1.800 18,117 +0.23(+14.29%)
Nov 23, 2020 1.600 1.600 1.550 1.575 1,194 -0.03(-1.56%)
Nov 20, 2020 1.600 1.600 1.600 1.600 2,500 -0.09(-5.33%)
Nov 19, 2020 1.700 1.700 1.690 1.690 1,002 -0.01(-0.59%)
Nov 18, 2020 1.795 1.795 1.700 1.700 1,185 +0.00(+0.00%)
Nov 17, 2020 1.580 1.700 1.580 1.700 1,029 +0.00(+0.00%)
Nov 16, 2020 1.600 1.700 1.600 1.700 4,042 +0.12(+7.59%)
Nov 13, 2020 1.650 1.650 1.340 1.580 3,400 +0.10(+6.76%)
Nov 12, 2020 1.490 1.490 1.400 1.480 2,910 +0.18(+13.85%)
Nov 11, 2020 1.060 1.390 0.9250 1.300 21,372 +0.20(+18.18%)
Nov 10, 2020 1.500 1.500 1.010 1.100 84,216 -0.30(-21.43%)
Nov 09, 2020 1.700 1.700 1.300 1.400 81,713 -0.55(-28.21%)
Nov 06, 2020 1.650 1.950 1.650 1.950 900 +0.01(+0.52%)
Nov 04, 2020 1.940 1.940 1.940 0 +0.38(+24.36%)
Nov 03, 2020 1.990 1.990 1.560 1.560 4,020 -0.43(-21.61%)
Nov 02, 2020 1.990 1.990 1.990 1.990 267 -0.01(-0.50%)
Oct 30, 2020 2.000 2.000 2.000 2 +0.00(+0.00%)
Oct 29, 2020 1.950 2.000 1.950 2.000 7,600 +0.10(+5.26%)
Oct 28, 2020 1.890 2.000 1.890 1.900 4,064 -0.01(-0.52%)
Oct 27, 2020 1.950 1.950 1.900 1.910 1,925 -0.09(-4.50%)
Oct 26, 2020 2.000 2.000 2.000 2.000 5,639 -0.01(-0.50%)
Oct 23, 2020 1.980 2.010 1.980 2.010 600 +0.01(+0.50%)
Oct 22, 2020 2.030 2.030 2.000 2.000 886 -0.03(-1.47%)
Oct 21, 2020 2.060 2.060 1.992 2.030 667 +0.03(+1.50%)
Oct 20, 2020 1.850 2.000 1.850 2.000 800 +0.00(+0.00%)
Oct 19, 2020 2.000 2.160 1.900 2.000 2,435 +0.10(+5.26%)
Oct 16, 2020 1.990 1.990 1.900 1.900 1,600 -0.09(-4.52%)
Oct 15, 2020 1.950 1.990 1.950 1.990 2,150 +0.04(+2.05%)
Oct 14, 2020 1.950 1.950 1.950 1.950 1,951 +0.00(+0.00%)
Oct 13, 2020 1.905 1.950 1.905 1.950 5,802 -0.10(-4.88%)
Oct 12, 2020 1.940 2.050 1.940 2.050 3,008 -0.10(-4.65%)
Oct 08, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 05, 2020 2.150 2.150 2.150 0 -0.07(-3.15%)
Oct 02, 2020 2.030 2.220 1.810 2.220 2,100 +0.22(+11.00%)
Sep 30, 2020 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 29, 2020 2.100 2.100 2.100 56 +0.00(+0.00%)
Sep 28, 2020 2.100 2.100 2.100 2.100 535 +0.10(+5.00%)
Sep 24, 2020 2.000 2.000 2.000 0 -0.05(-2.44%)
Sep 23, 2020 2.300 2.330 2.050 2.050 8,441 -0.25(-10.87%)
Sep 22, 2020 2.300 2.300 2.300 2.300 314 +0.30(+15.00%)
Sep 18, 2020 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 17, 2020 2.100 2.100 2.100 2.100 1,250 -0.20(-8.70%)
Sep 16, 2020 2.140 2.300 2.100 2.300 5,875 +0.11(+5.02%)
Sep 15, 2020 2.110 2.190 2.110 2.190 364 +0.08(+3.79%)
Sep 14, 2020 2.150 2.150 2.110 2.110 661 -0.19(-8.26%)
Sep 11, 2020 2.280 2.300 2.200 2.300 4,600 +0.10(+4.55%)
Sep 10, 2020 2.200 2.200 2.200 2.200 140 -0.06(-2.87%)
Sep 09, 2020 2.200 2.265 2.200 2.265 455 +0.04(+1.80%)
Sep 08, 2020 2.290 2.290 2.225 2.225 320 -0.07(-3.26%)
Sep 04, 2020 2.150 2.300 2.000 2.300 5,700 +0.06(+2.68%)
Sep 03, 2020 2.200 2.250 2.000 2.240 7,851 -0.11(-4.68%)
Sep 01, 2020 2.350 2.350 2.350 0 +0.05(+2.17%)
Aug 31, 2020 2.100 2.510 2.100 2.300 3,317 +0.20(+9.52%)
Aug 28, 2020 2.200 2.330 2.000 2.100 7,200 +0.00(+0.00%)
Aug 27, 2020 2.150 2.150 2.000 2.100 2,043 -0.05(-2.33%)
Aug 26, 2020 2.150 2.150 2.000 2.150 410 -0.05(-2.27%)
Aug 25, 2020 2.180 2.240 2.180 2.200 3,708 +0.20(+10.00%)
Aug 24, 2020 2.050 2.050 2.000 2.000 5,621 +0.00(+0.00%)
Aug 21, 2020 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Aug 20, 2020 2.050 2.200 2.000 2.000 2,334 -0.15(-6.98%)
Aug 19, 2020 2.100 2.210 2.100 2.150 1,800 +0.05(+2.38%)
Aug 18, 2020 2.040 2.520 2.040 2.100 6,932 +0.08(+3.96%)
Aug 17, 2020 2.000 2.020 1.950 2.020 1,894 -0.03(-1.46%)
Aug 14, 2020 2.050 2.050 2.050 2.050 1,500 +0.00(+0.00%)
Aug 13, 2020 2.000 2.050 1.750 2.050 7,416 +0.05(+2.50%)
Aug 12, 2020 1.940 2.000 1.940 2.000 1,351 +0.00(+0.00%)
Aug 11, 2020 2.190 2.190 2.000 2.000 2,071 +0.08(+4.17%)
Aug 10, 2020 1.990 2.000 1.920 1.920 5,500 -0.07(-3.52%)
Aug 07, 2020 1.900 1.990 1.850 1.990 2,700 +0.00(+0.00%)
Aug 06, 2020 1.960 1.990 1.400 1.990 2,460 +0.04(+2.05%)
Aug 05, 2020 2.000 2.000 1.950 1.950 367 -0.04(-2.01%)
Aug 03, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 31, 2020 2.240 2.240 2.000 2.000 3,100 +0.00(+0.00%)
Jul 30, 2020 2.200 2.250 2.000 2.000 9,907 -0.10(-4.76%)
Jul 29, 2020 2.100 2.100 2.100 51 +0.00(+0.00%)
Jul 27, 2020 2.100 2.100 2.100 0 +0.05(+2.44%)
Jul 24, 2020 1.900 2.050 1.400 2.050 4,000 +0.05(+2.50%)
Jul 23, 2020 2.070 2.250 2.000 2.000 12,210 -0.05(-2.44%)
Jul 22, 2020 1.800 2.070 1.710 2.050 14,397 +0.25(+13.89%)
Jul 21, 2020 1.810 1.810 1.550 1.800 10,636 -0.20(-10.00%)
Jul 20, 2020 1.930 2.000 1.850 2.000 664 +0.00(+0.00%)
Jul 17, 2020 2.000 2.000 2.000 2.000 300 +0.19(+10.50%)
Jul 16, 2020 1.800 2.110 1.791 1.810 6,720 -0.14(-7.18%)
Jul 15, 2020 1.960 1.960 1.950 1.950 2,125 +0.00(+0.00%)
Jul 14, 2020 1.900 2.250 1.900 1.950 5,377 +0.05(+2.63%)
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.