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 (%)
Jul 30, 2021 2.500 2.620 2.500 2.500 33,975 +0.10(+4.17%)
Jul 29, 2021 2.400 2.400 2.400 2.400 1,200 +0.10(+4.35%)
Jul 27, 2021 2.300 2.300 2.300 0 -0.10(-4.17%)
Jul 26, 2021 2.300 2.500 2.300 2.400 883 -0.10(-4.00%)
Jul 23, 2021 2.500 2.500 2.500 2.500 2,275 -0.06(-2.34%)
Jul 22, 2021 2.450 2.640 2.300 2.560 5,303 +0.21(+8.94%)
Jul 21, 2021 2.400 2.450 2.350 2.350 1,295 -0.05(-2.08%)
Jul 20, 2021 2.450 2.450 2.400 2.400 795 +0.00(+0.00%)
Jul 19, 2021 2.600 2.600 2.370 2.400 3,900 -0.20(-7.69%)
Jul 16, 2021 2.620 2.620 2.500 2.600 5,219 -0.04(-1.52%)
Jul 15, 2021 2.450 2.640 2.450 2.640 2,100 -0.05(-1.86%)
Jul 14, 2021 2.690 2.690 2.690 2.690 1,257 +0.43(+19.03%)
Jul 13, 2021 2.400 2.400 2.260 2.260 1,585 +0.06(+2.73%)
Jul 12, 2021 2.700 2.700 2.200 2.200 4,513 -0.50(-18.52%)
Jul 09, 2021 2.650 2.900 2.650 2.700 1,840 +0.30(+12.50%)
Jul 08, 2021 2.400 2.400 2.400 2.400 1,000 -0.15(-5.88%)
Jul 07, 2021 2.675 2.675 2.500 2.550 6,493 -0.05(-1.92%)
Jul 06, 2021 2.650 2.650 2.450 2.600 1,036 +0.00(+0.00%)
Jul 02, 2021 2.400 2.600 2.300 2.600 1,812 +0.35(+15.56%)
Jul 01, 2021 2.500 2.580 2.250 2.250 9,854 -0.35(-13.46%)
Jun 30, 2021 2.500 2.600 2.500 2.600 884 +0.10(+4.00%)
Jun 29, 2021 2.500 2.500 2.500 2.500 1,500 +0.00(+0.00%)
Jun 28, 2021 2.600 2.650 2.500 2.500 4,001 +0.00(+0.00%)
Jun 25, 2021 2.500 2.500 2.500 2.500 100 -0.09(-3.47%)
Jun 24, 2021 2.600 2.600 2.453 2.590 3,494 +0.06(+2.37%)
Jun 23, 2021 2.580 2.600 2.400 2.530 2,282 -0.07(-2.69%)
Jun 22, 2021 2.600 2.630 2.600 2.600 480 +0.31(+13.54%)
Jun 21, 2021 2.510 2.510 2.290 2.290 351 -0.31(-11.92%)
Jun 18, 2021 2.600 2.600 2.600 2.600 4,912 +0.00(+0.00%)
Jun 17, 2021 2.650 2.800 2.280 2.600 6,483 +0.07(+2.77%)
Jun 16, 2021 2.940 3.000 2.500 2.530 2,848 +0.03(+1.20%)
Jun 15, 2021 2.500 2.850 2.500 2.500 1,101 +0.10(+4.17%)
Jun 14, 2021 2.550 2.600 2.400 2.400 4,183 -0.45(-15.79%)
Jun 11, 2021 2.500 2.980 2.450 2.850 4,750 +0.05(+1.79%)
Jun 10, 2021 2.850 3.000 2.500 2.800 8,818 +0.35(+14.29%)
Jun 09, 2021 2.500 2.500 2.400 2.450 3,287 -0.05(-2.00%)
Jun 08, 2021 2.650 2.650 2.490 2.500 3,300 -0.10(-3.85%)
Jun 07, 2021 2.600 2.650 2.450 2.600 3,811 -0.05(-1.89%)
Jun 04, 2021 2.750 2.750 2.600 2.650 6,535 -0.10(-3.64%)
Jun 03, 2021 2.950 2.982 2.750 2.750 8,355 -0.15(-5.17%)
Jun 02, 2021 2.850 2.900 2.750 2.900 4,413 +0.00(+0.00%)
Jun 01, 2021 2.950 2.950 2.850 2.900 1,703 +0.05(+1.75%)
May 28, 2021 2.780 2.950 2.780 2.850 1,919 +0.10(+3.64%)
May 27, 2021 2.900 2.900 2.750 2.750 2,700 +0.00(+0.00%)
May 26, 2021 2.800 3.000 2.750 2.750 10,250 +0.10(+3.77%)
May 25, 2021 2.600 2.750 2.500 2.650 2,325 +0.05(+1.92%)
May 24, 2021 2.600 2.600 2.600 2.600 425 +0.00(+0.00%)
May 21, 2021 2.690 2.690 2.600 2.600 500 -0.20(-7.14%)
May 20, 2021 2.800 2.800 2.800 2.800 155 +0.00(+0.00%)
May 19, 2021 2.600 2.800 2.600 2.800 473 -0.15(-5.08%)
May 18, 2021 2.690 2.950 2.650 2.950 1,730 +0.25(+9.26%)
May 17, 2021 2.800 2.800 2.700 2.700 563 -0.25(-8.47%)
May 14, 2021 3.000 3.000 2.950 2.950 400 -0.11(-3.59%)
May 13, 2021 2.400 3.060 2.400 3.060 1,355 +0.76(+33.04%)
May 12, 2021 2.250 2.300 2.250 2.300 2,321 +0.12(+5.50%)
May 11, 2021 2.320 2.320 2.120 2.180 4,887 +0.18(+9.00%)
May 10, 2021 2.570 2.570 2.000 2.000 3,982 -0.56(-22.03%)
May 07, 2021 2.110 2.565 1.970 2.565 1,860 +0.06(+2.60%)
May 06, 2021 2.660 2.660 1.530 2.500 28,083 -0.16(-6.02%)
May 05, 2021 2.660 2.660 2.660 2.660 1,120 -0.09(-3.27%)
May 04, 2021 2.750 2.750 2.750 50 +0.00(+0.00%)
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.