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

Loop Media Inc (NY: LPTV )

0.2432 +0.0028 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 31, 2023 3.500 3.800 3.270 3.270 388,201 +0.03(+0.93%)
May 30, 2023 3.500 3.500 3.090 3.240 83,689 -0.07(-2.11%)
May 26, 2023 3.170 3.405 3.170 3.310 56,976 +0.19(+6.09%)
May 25, 2023 3.340 3.340 3.070 3.120 42,919 -0.21(-6.31%)
May 24, 2023 3.260 3.470 3.260 3.330 27,152 +0.04(+1.22%)
May 23, 2023 3.340 3.460 3.270 3.290 43,745 -0.01(-0.30%)
May 22, 2023 3.480 3.500 3.260 3.300 75,501 -0.06(-1.79%)
May 19, 2023 3.470 3.530 3.260 3.360 109,048 -0.12(-3.45%)
May 18, 2023 3.270 3.600 3.270 3.480 114,333 +0.14(+4.19%)
May 17, 2023 3.680 3.680 3.000 3.340 243,216 -0.29(-7.99%)
May 16, 2023 3.670 3.790 3.500 3.630 46,668 -0.06(-1.63%)
May 15, 2023 3.850 3.900 3.580 3.690 79,934 -0.23(-5.87%)
May 12, 2023 3.950 4.150 3.870 3.920 94,629 -0.26(-6.22%)
May 11, 2023 4.320 4.350 4.160 4.180 70,808 -0.15(-3.46%)
May 10, 2023 4.500 4.500 4.290 4.330 31,415 -0.15(-3.35%)
May 09, 2023 4.420 4.520 4.400 4.480 23,870 -0.02(-0.44%)
May 08, 2023 4.530 4.660 4.250 4.500 51,619 -0.05(-1.10%)
May 05, 2023 4.460 4.600 4.380 4.550 40,758 +0.11(+2.48%)
May 04, 2023 4.580 4.665 4.375 4.440 47,831 -0.22(-4.72%)
May 03, 2023 4.790 4.890 4.660 4.660 50,896 -0.12(-2.51%)
May 02, 2023 4.920 4.930 4.700 4.780 47,675 -0.16(-3.24%)
May 01, 2023 5.130 5.250 4.940 4.940 40,395 -0.25(-4.82%)
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%)
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.