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 (%)
Sep 30, 2021 2.450 2.450 2.450 2.450 305 -0.05(-2.00%)
Sep 29, 2021 2.350 2.600 2.250 2.500 2,660 +0.15(+6.38%)
Sep 28, 2021 2.350 2.350 2.312 2.350 3,638 +0.00(+0.00%)
Sep 27, 2021 2.290 2.350 2.290 2.350 883 +0.00(+0.00%)
Sep 24, 2021 2.250 2.350 2.250 2.350 775 +0.05(+2.17%)
Sep 23, 2021 2.300 2.300 2.300 2.300 645 +0.05(+2.22%)
Sep 22, 2021 2.300 2.300 2.250 2.250 3,046 -0.10(-4.26%)
Sep 21, 2021 2.350 2.350 2.350 2.350 1,705 +0.00(+0.00%)
Sep 20, 2021 2.350 2.350 2.350 2.350 200 -0.10(-4.08%)
Sep 17, 2021 2.350 2.475 2.350 2.450 5,120 +0.16(+6.99%)
Sep 16, 2021 2.400 2.400 2.290 2.290 865 -0.06(-2.55%)
Sep 15, 2021 2.350 2.350 2.110 2.350 2,289 +0.05(+2.17%)
Sep 14, 2021 2.350 2.462 2.300 2.300 7,374 -0.05(-2.13%)
Sep 13, 2021 2.312 2.447 2.312 2.350 5,463 -0.15(-6.00%)
Sep 09, 2021 2.500 2.500 2.500 0 +0.15(+6.38%)
Sep 08, 2021 2.300 2.350 2.300 2.350 3,468 +0.00(+0.00%)
Sep 07, 2021 2.160 2.400 2.160 2.350 1,260 +0.14(+6.33%)
Sep 03, 2021 2.300 2.400 2.210 2.210 5,012 -0.09(-3.91%)
Sep 02, 2021 2.300 2.415 2.250 2.300 2,725 +0.00(+0.00%)
Sep 01, 2021 2.390 2.390 2.300 2.300 887 +0.00(+0.00%)
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%)
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.