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 (%)
Aug 31, 2021 2.303 2.362 2.250 2.300 3,390 +0.09(+4.07%)
Aug 30, 2021 2.210 2.210 2.210 2.210 1,255 -0.14(-5.96%)
Aug 27, 2021 2.400 2.400 2.210 2.350 1,937 -0.05(-2.08%)
Aug 26, 2021 2.280 2.400 2.280 2.400 799 +0.12(+5.26%)
Aug 25, 2021 2.450 2.450 2.280 2.280 2,551 -0.16(-6.56%)
Aug 24, 2021 2.500 2.700 2.440 2.440 1,339 +0.04(+1.67%)
Aug 23, 2021 2.400 2.400 2.290 2.400 6,768 +0.03(+1.27%)
Aug 20, 2021 2.490 2.490 2.370 2.370 914 -0.13(-5.20%)
Aug 19, 2021 2.400 2.620 2.400 2.500 13,246 +0.05(+2.04%)
Aug 17, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Aug 16, 2021 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Aug 13, 2021 2.500 2.500 2.400 2.400 1,754 +0.04(+1.59%)
Aug 12, 2021 2.354 2.362 2.354 2.362 788 -0.24(-9.13%)
Aug 11, 2021 2.600 2.600 2.600 2.600 1,600 +0.10(+4.00%)
Aug 10, 2021 2.400 2.500 2.400 2.500 2,000 +0.02(+0.81%)
Aug 06, 2021 2.480 2.480 2.480 55 +0.08(+3.33%)
Aug 05, 2021 2.310 2.600 2.310 2.400 1,540 +0.00(+0.00%)
Aug 04, 2021 2.400 2.400 2.400 2.400 121 +0.00(+0.00%)
Aug 03, 2021 2.350 2.400 2.320 2.400 842 +0.05(+2.13%)
Aug 02, 2021 2.500 2.500 2.350 2.350 8,767 -0.15(-6.00%)
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%)
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.