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%)
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.