Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.1800 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 0.5250 0.6110 0.5000 0.5000 135,801 +0.00(+0.00%)
Feb 28, 2024 0.4880 0.5786 0.4594 0.5000 134,074 +0.01(+1.21%)
Feb 27, 2024 0.4800 0.5055 0.4717 0.4940 41,970 +0.01(+2.92%)
Feb 26, 2024 0.4330 0.5370 0.4330 0.4800 151,669 +0.01(+1.89%)
Feb 23, 2024 0.4938 0.5020 0.4371 0.4711 103,973 -0.00(-0.61%)
Feb 22, 2024 0.4500 0.4790 0.4393 0.4740 117,682 -0.02(-4.67%)
Feb 21, 2024 0.4700 0.4999 0.4700 0.4972 29,843 +0.03(+6.31%)
Feb 20, 2024 0.5473 0.5486 0.4674 0.4677 155,517 -0.08(-14.98%)
Feb 16, 2024 0.5950 0.6110 0.5501 0.5501 57,083 -0.04(-7.31%)
Feb 15, 2024 0.5948 0.6022 0.5168 0.5935 59,770 +0.02(+3.22%)
Feb 14, 2024 0.5800 0.6598 0.4501 0.5750 228,321 +0.00(+0.86%)
Feb 13, 2024 0.6000 0.6750 0.5590 0.5701 135,679 -0.07(-11.20%)
Feb 12, 2024 0.6109 0.6883 0.6109 0.6420 70,104 -0.01(-1.00%)
Feb 09, 2024 0.6625 0.6890 0.6484 0.6485 35,225 +0.01(+1.33%)
Feb 08, 2024 0.6900 0.7200 0.6300 0.6400 105,598 -0.06(-8.57%)
Feb 07, 2024 0.6914 0.8442 0.6800 0.7000 243,718 +0.01(+1.36%)
Feb 06, 2024 0.7000 0.7000 0.6650 0.6906 51,327 +0.02(+2.57%)
Feb 05, 2024 0.6800 0.7000 0.6300 0.6733 126,512 -0.00(-0.58%)
Feb 02, 2024 0.6875 0.6999 0.6466 0.6772 34,864 +0.01(+1.26%)
Feb 01, 2024 0.7004 0.7479 0.6520 0.6688 89,889 -0.03(-4.47%)
Jan 31, 2024 0.7162 0.7351 0.6623 0.7001 60,731 -0.02(-2.76%)
Jan 30, 2024 0.7300 0.7787 0.7133 0.7200 68,370 -0.09(-11.11%)
Jan 29, 2024 0.7700 0.8100 0.7110 0.8100 90,366 +0.07(+9.85%)
Jan 26, 2024 0.8300 0.8300 0.7341 0.7374 53,376 -0.07(-8.85%)
Jan 25, 2024 0.8200 0.8300 0.7700 0.8090 42,658 +0.02(+2.66%)
Jan 24, 2024 0.8369 0.8369 0.7500 0.7880 40,375 +0.04(+5.04%)
Jan 23, 2024 0.7700 0.8499 0.7500 0.7502 46,378 -0.06(-6.83%)
Jan 22, 2024 0.7400 0.8499 0.7400 0.8052 54,088 +0.04(+4.57%)
Jan 19, 2024 0.7400 0.7700 0.7011 0.7700 78,550 +0.06(+8.45%)
Jan 18, 2024 0.7150 0.7277 0.7004 0.7100 28,006 -0.02(-2.74%)
Jan 17, 2024 0.7300 0.7490 0.7000 0.7300 24,615 +0.00(+0.00%)
Jan 16, 2024 0.7901 0.8000 0.7200 0.7300 59,966 -0.02(-2.67%)
Jan 12, 2024 0.7514 0.7600 0.6840 0.7500 62,412 +0.08(+11.36%)
Jan 11, 2024 0.7395 0.7395 0.6522 0.6735 80,617 -0.07(-8.92%)
Jan 10, 2024 0.7163 0.7500 0.7163 0.7395 37,141 +0.02(+2.71%)
Jan 09, 2024 0.7711 0.7825 0.7167 0.7200 45,438 -0.06(-8.05%)
Jan 08, 2024 0.7700 0.8598 0.7503 0.7830 111,465 +0.03(+4.40%)
Jan 05, 2024 0.8111 0.8324 0.7500 0.7500 93,258 -0.09(-10.66%)
Jan 04, 2024 0.8429 0.8464 0.8010 0.8395 48,715 -0.03(-3.29%)
Jan 03, 2024 0.8900 0.8943 0.8200 0.8681 93,941 -0.02(-2.45%)
Jan 02, 2024 0.9960 0.9960 0.8777 0.8899 201,946 -0.11(-11.01%)
Dec 29, 2023 1.100 1.100 0.9401 1.000 214,118 -0.10(-9.09%)
Dec 28, 2023 1.110 1.120 1.035 1.100 72,328 -0.03(-2.65%)
Dec 27, 2023 1.120 1.130 1.020 1.130 84,616 +0.00(+0.00%)
Dec 26, 2023 1.120 1.140 1.020 1.130 141,658 +0.02(+1.80%)
Dec 22, 2023 0.9500 1.170 0.9500 1.110 217,265 +0.13(+12.89%)
Dec 21, 2023 1.010 1.010 0.9249 0.9833 124,579 +0.01(+0.60%)
Dec 20, 2023 0.8072 1.010 0.8068 0.9774 298,332 +0.14(+17.07%)
Dec 19, 2023 0.7812 0.8586 0.7346 0.8349 357,323 +0.05(+6.49%)
Dec 18, 2023 0.7200 0.7981 0.7100 0.7840 185,162 +0.03(+3.42%)
Dec 15, 2023 0.8359 0.8468 0.7158 0.7581 331,563 -0.09(-10.75%)
Dec 14, 2023 0.8100 0.9000 0.7533 0.8494 262,032 +0.05(+6.70%)
Dec 13, 2023 1.110 1.130 0.6629 0.7961 690,230 -0.49(-38.29%)
Dec 12, 2023 1.150 1.330 1.060 1.290 729,891 -0.01(-0.77%)
Dec 11, 2023 1.300 1.710 1.220 1.300 2,290,471 +0.16(+14.04%)
Dec 08, 2023 0.7900 1.240 0.7810 1.140 633,789 +0.31(+37.35%)
Dec 07, 2023 0.8200 1.200 0.7500 0.8300 267,957 +0.03(+3.84%)
Dec 06, 2023 0.6756 0.8564 0.6440 0.7993 105,529 +0.16(+24.21%)
Dec 05, 2023 0.6180 0.6772 0.5900 0.6435 124,322 +0.04(+5.77%)
Dec 04, 2023 0.5145 0.6084 0.5141 0.6084 304,793 +0.12(+24.16%)
Dec 01, 2023 0.4500 0.5150 0.4400 0.4900 73,407 +0.04(+9.82%)
Nov 30, 2023 0.4520 0.4683 0.4100 0.4462 55,676 +0.01(+1.41%)
Nov 29, 2023 0.4510 0.4745 0.4025 0.4400 66,744 -0.02(-4.35%)
Nov 28, 2023 0.4924 0.4924 0.4500 0.4600 41,244 -0.02(-4.45%)
Nov 27, 2023 0.5400 0.5600 0.4703 0.4814 71,880 -0.06(-10.42%)
Nov 24, 2023 0.5491 0.5500 0.5300 0.5374 27,245 -0.00(-0.85%)
Nov 22, 2023 0.5300 0.5420 0.4900 0.5420 60,700 +0.05(+10.84%)
Nov 21, 2023 0.5430 0.5499 0.4890 0.4890 62,655 -0.05(-9.94%)
Nov 20, 2023 0.5439 0.5500 0.4700 0.5430 56,012 +0.02(+4.77%)
Nov 17, 2023 0.4926 0.5300 0.4679 0.5183 73,988 +0.03(+5.91%)
Nov 16, 2023 0.5190 0.5410 0.4788 0.4894 62,257 -0.02(-4.56%)
Nov 15, 2023 0.5226 0.5226 0.4900 0.5128 38,459 -0.01(-1.78%)
Nov 14, 2023 0.4700 0.5221 0.4568 0.5221 128,890 +0.06(+12.74%)
Nov 13, 2023 0.3812 0.4974 0.3800 0.4631 142,676 +0.08(+22.09%)
Nov 10, 2023 0.3836 0.3990 0.3500 0.3793 118,274 -0.00(-1.22%)
Nov 09, 2023 0.4181 0.4181 0.3546 0.3840 80,472 -0.03(-7.69%)
Nov 08, 2023 0.4000 0.4160 0.3885 0.4160 51,701 +0.02(+5.26%)
Nov 07, 2023 0.4310 0.4310 0.3747 0.3952 97,255 -0.03(-7.96%)
Nov 06, 2023 0.4084 0.4400 0.4084 0.4294 76,357 +0.01(+2.00%)
Nov 03, 2023 0.3570 0.4400 0.3500 0.4210 229,449 +0.06(+16.62%)
Nov 02, 2023 0.2800 0.3644 0.2800 0.3610 272,537 +0.11(+44.40%)
Nov 01, 2023 0.3101 0.3240 0.2500 0.2500 158,522 -0.05(-16.44%)
Oct 31, 2023 0.3400 0.3628 0.2992 0.2992 216,465 -0.08(-21.26%)
Oct 30, 2023 0.3960 0.4100 0.3000 0.3800 148,298 -0.02(-5.52%)
Oct 27, 2023 0.4100 0.4100 0.3910 0.4022 50,353 -0.02(-4.24%)
Oct 26, 2023 0.4200 0.4239 0.3515 0.4200 300,645 -0.01(-2.33%)
Oct 25, 2023 0.3988 0.4870 0.3736 0.4300 401,829 +0.03(+7.77%)
Oct 24, 2023 0.3977 0.4035 0.3827 0.3990 70,512 +0.02(+4.20%)
Oct 23, 2023 0.3960 0.4197 0.3801 0.3829 40,619 -0.03(-6.15%)
Oct 20, 2023 0.3987 0.4118 0.3779 0.4080 77,255 +0.01(+2.41%)
Oct 19, 2023 0.3717 0.4075 0.3700 0.3984 51,625 +0.02(+5.20%)
Oct 18, 2023 0.4300 0.4300 0.3740 0.3787 42,953 -0.06(-13.62%)
Oct 17, 2023 0.4158 0.4384 0.4025 0.4384 101,793 +0.04(+10.71%)
Oct 16, 2023 0.3908 0.4184 0.3850 0.3960 63,464 +0.01(+1.54%)
Oct 13, 2023 0.3930 0.3986 0.3800 0.3900 56,587 +0.01(+2.28%)
Oct 12, 2023 0.4300 0.4300 0.3700 0.3813 172,299 -0.04(-9.24%)
Oct 11, 2023 0.4240 0.5020 0.4201 0.4201 82,282 -0.01(-2.30%)
Oct 10, 2023 0.4500 0.4599 0.4205 0.4300 127,863 -0.00(-0.92%)
Oct 09, 2023 0.4590 0.4980 0.4296 0.4340 61,028 -0.02(-4.09%)
Oct 06, 2023 0.4500 0.4650 0.4233 0.4525 62,247 +0.01(+2.51%)
Oct 05, 2023 0.4552 0.4599 0.4201 0.4414 101,423 -0.01(-2.71%)
Oct 04, 2023 0.4452 0.4744 0.4401 0.4537 97,889 -0.01(-1.15%)
Oct 03, 2023 0.4800 0.5000 0.4208 0.4590 295,106 -0.03(-5.36%)
Oct 02, 2023 0.4974 0.5192 0.4850 0.4850 225,293 -0.01(-2.41%)
Sep 29, 2023 0.5333 0.5361 0.4710 0.4970 104,021 -0.02(-3.50%)
Sep 28, 2023 0.5564 0.5762 0.5126 0.5150 111,759 -0.04(-6.36%)
Sep 27, 2023 0.5800 0.6100 0.5500 0.5500 102,011 -0.03(-4.88%)
Sep 26, 2023 0.5510 0.6102 0.5400 0.5782 124,275 +0.02(+3.34%)
Sep 25, 2023 0.5600 0.5789 0.5450 0.5595 222,600 +0.01(+2.19%)
Sep 22, 2023 0.6119 0.6426 0.5475 0.5475 282,821 -0.04(-7.20%)
Sep 21, 2023 0.6100 0.6600 0.5900 0.5900 73,042 -0.03(-4.99%)
Sep 20, 2023 0.7100 0.7748 0.6000 0.6210 165,777 -0.09(-12.16%)
Sep 19, 2023 0.5600 0.7410 0.5600 0.7070 176,650 +0.14(+25.13%)
Sep 18, 2023 0.6276 0.6581 0.5601 0.5650 231,259 -0.04(-6.89%)
Sep 15, 2023 0.7400 0.8302 0.6068 0.6068 738,227 -0.11(-15.17%)
Sep 14, 2023 0.6341 0.7300 0.6101 0.7153 217,176 +0.08(+11.77%)
Sep 13, 2023 0.5320 0.6540 0.5300 0.6400 553,479 +0.10(+17.91%)
Sep 12, 2023 0.5286 0.5612 0.5286 0.5428 236,099 +0.01(+1.53%)
Sep 11, 2023 0.6302 0.6500 0.5000 0.5346 272,326 -0.10(-15.17%)
Sep 08, 2023 0.6995 0.6995 0.6230 0.6302 130,017 -0.07(-9.97%)
Sep 07, 2023 0.7936 0.8100 0.6701 0.7000 188,301 -0.09(-11.39%)
Sep 06, 2023 0.9000 0.9000 0.7900 0.7900 203,876 -0.11(-12.22%)
Sep 05, 2023 0.8881 0.9086 0.8240 0.9000 193,582 +0.04(+4.64%)
Sep 01, 2023 0.8631 0.8710 0.8350 0.8601 56,240 -0.01(-1.24%)
Aug 31, 2023 0.9400 0.9699 0.8101 0.8709 277,971 -0.07(-7.74%)
Aug 30, 2023 1.010 1.040 0.9440 0.9440 115,182 -0.07(-6.53%)
Aug 29, 2023 1.080 1.090 0.9976 1.010 154,072 +0.02(+2.27%)
Aug 28, 2023 1.220 1.220 0.9501 0.9876 381,383 -0.20(-17.01%)
Aug 25, 2023 1.260 1.280 1.170 1.190 163,618 -0.07(-5.56%)
Aug 24, 2023 1.350 1.383 1.231 1.260 130,939 -0.10(-7.35%)
Aug 23, 2023 1.250 1.380 1.210 1.360 176,653 +0.13(+10.57%)
Aug 22, 2023 1.420 1.420 1.230 1.230 112,240 -0.18(-12.77%)
Aug 21, 2023 1.500 1.500 1.340 1.410 119,138 -0.11(-7.24%)
Aug 18, 2023 1.420 1.553 1.420 1.520 276,181 +0.00(+0.00%)
Aug 17, 2023 1.650 1.650 1.430 1.520 348,238 -0.09(-5.59%)
Aug 16, 2023 1.790 1.790 1.590 1.610 358,852 -0.07(-4.17%)
Aug 15, 2023 1.650 1.710 1.580 1.680 169,438 -0.07(-4.00%)
Aug 14, 2023 1.900 1.900 1.700 1.750 361,641 +0.00(+0.00%)
Aug 11, 2023 1.750 1.760 1.660 1.750 137,117 +0.00(+0.00%)
Aug 10, 2023 1.900 1.950 1.600 1.750 347,624 -0.07(-3.85%)
Aug 09, 2023 2.230 2.400 1.750 1.820 1,045,326 -0.11(-5.70%)
Aug 08, 2023 1.900 1.930 1.850 1.930 69,469 +0.01(+0.52%)
Aug 07, 2023 1.970 1.970 1.880 1.920 110,686 -0.06(-3.03%)
Aug 04, 2023 1.980 2.005 1.900 1.980 93,609 -0.03(-1.49%)
Aug 03, 2023 2.060 2.100 1.810 2.010 350,029 -0.13(-6.07%)
Aug 02, 2023 2.260 2.260 2.130 2.140 79,680 -0.09(-4.04%)
Aug 01, 2023 2.270 2.330 2.200 2.230 45,905 -0.07(-3.04%)
Jul 31, 2023 2.290 2.370 2.270 2.300 35,424 +0.01(+0.44%)
Jul 28, 2023 2.390 2.390 2.240 2.290 144,209 -0.07(-2.97%)
Jul 27, 2023 2.500 2.550 2.340 2.360 162,189 -0.17(-6.72%)
Jul 26, 2023 2.430 2.530 2.420 2.530 45,634 +0.07(+2.85%)
Jul 25, 2023 2.430 2.520 2.400 2.460 110,706 +0.06(+2.50%)
Jul 24, 2023 2.260 2.510 2.240 2.400 54,063 +0.11(+4.80%)
Jul 21, 2023 2.460 2.470 2.240 2.290 107,097 -0.18(-7.29%)
Jul 20, 2023 2.490 2.500 2.432 2.470 35,706 -0.01(-0.40%)
Jul 19, 2023 2.620 2.710 2.410 2.480 124,689 -0.23(-8.49%)
Jul 18, 2023 2.740 2.750 2.660 2.710 82,481 +0.00(+0.00%)
Jul 17, 2023 2.890 2.940 2.690 2.710 154,393 -0.20(-6.87%)
Jul 14, 2023 2.940 3.000 2.910 2.910 44,213 -0.04(-1.36%)
Jul 13, 2023 3.100 3.100 2.940 2.950 85,085 -0.12(-3.91%)
Jul 12, 2023 3.030 3.150 3.010 3.070 152,151 +0.07(+2.33%)
Jul 11, 2023 2.900 3.030 2.870 3.000 223,014 +0.10(+3.45%)
Jul 10, 2023 2.870 3.000 2.860 2.900 61,439 +0.07(+2.47%)
Jul 07, 2023 2.820 2.930 2.730 2.830 143,784 +0.02(+0.71%)
Jul 06, 2023 2.740 2.840 2.545 2.810 128,990 +0.09(+3.31%)
Jul 05, 2023 2.590 2.730 2.590 2.720 107,963 +0.11(+4.21%)
Jul 03, 2023 2.250 2.640 2.250 2.610 66,734 +0.22(+9.21%)
Jun 30, 2023 2.490 2.490 2.210 2.390 154,443 -0.11(-4.40%)
Jun 29, 2023 2.500 2.548 2.400 2.500 90,234 -0.01(-0.40%)
Jun 28, 2023 2.490 2.800 2.490 2.510 177,443 -0.04(-1.57%)
Jun 27, 2023 2.620 2.650 2.460 2.550 140,160 -0.08(-3.04%)
Jun 26, 2023 2.860 2.930 2.570 2.630 262,253 -0.27(-9.31%)
Jun 23, 2023 3.170 3.210 2.820 2.900 4,519,716 -0.27(-8.52%)
Jun 22, 2023 3.010 3.190 3.000 3.170 361,065 +0.04(+1.28%)
Jun 21, 2023 3.040 3.240 3.040 3.130 451,062 +0.03(+0.97%)
Jun 20, 2023 3.170 3.250 3.020 3.100 782,139 -0.11(-3.43%)
Jun 16, 2023 3.000 3.270 2.980 3.210 1,114,129 +0.21(+7.00%)
Jun 15, 2023 2.900 3.170 2.870 3.000 493,842 -1.50(-33.33%)
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.