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

Loop Media Inc (NY: LPTV )

0.2713 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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%)
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.