Skip to main content

Loop Media Inc (NY: LPTV )

0.1524 +0.0004 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1519 0.1543 0.1462 0.1524 1,546,300 +0.00(+0.26%)
Jul 18, 2024 0.1584 0.1597 0.1424 0.1520 3,147,165 -0.00(-2.31%)
Jul 17, 2024 0.1540 0.1717 0.1512 0.1556 4,179,798 -0.00(-0.58%)
Jul 16, 2024 0.1445 0.1638 0.1412 0.1565 5,564,084 +0.02(+10.84%)
Jul 15, 2024 0.1448 0.1521 0.1339 0.1412 3,748,350 -0.00(-3.22%)
Jul 12, 2024 0.1410 0.1490 0.1356 0.1459 12,784,653 +0.01(+5.72%)
Jul 11, 2024 0.1384 0.1460 0.1355 0.1380 2,834,482 -0.00(-1.85%)
Jul 10, 2024 0.1399 0.1440 0.1205 0.1406 11,349,953 +0.00(+1.44%)
Jul 09, 2024 0.1249 0.1400 0.1210 0.1386 12,384,415 +0.02(+15.40%)
Jul 08, 2024 0.1300 0.1390 0.1200 0.1201 6,645,612 -0.01(-4.68%)
Jul 05, 2024 0.1200 0.1388 0.1150 0.1260 5,560,760 +0.00(+3.45%)
Jul 03, 2024 0.1200 0.1300 0.1160 0.1218 4,909,709 -0.01(-4.84%)
Jul 02, 2024 0.1320 0.1335 0.1160 0.1280 12,117,680 -0.01(-7.58%)
Jul 01, 2024 0.1700 0.1880 0.1298 0.1385 94,713,672 +0.04(+37.13%)
Jun 28, 2024 0.1690 0.1720 0.1010 0.1010 15,036,375 -0.06(-36.48%)
Jun 27, 2024 0.1605 0.1618 0.1455 0.1590 2,343,002 +0.01(+3.85%)
Jun 26, 2024 0.1600 0.1600 0.1500 0.1531 223,870 -0.01(-7.16%)
Jun 25, 2024 0.1639 0.1649 0.1458 0.1649 468,455 -0.00(-0.48%)
Jun 24, 2024 0.1500 0.1730 0.1400 0.1657 748,012 +0.01(+9.16%)
Jun 21, 2024 0.1565 0.1599 0.1453 0.1518 538,027 -0.01(-3.19%)
Jun 20, 2024 0.1640 0.1640 0.1511 0.1568 1,342,828 -0.01(-3.15%)
Jun 18, 2024 0.1618 0.2400 0.1549 0.1619 10,014,345 +0.00(+1.19%)
Jun 17, 2024 0.1655 0.1698 0.1550 0.1600 134,411 -0.00(-0.62%)
Jun 14, 2024 0.1700 0.1700 0.1600 0.1610 193,932 -0.01(-5.29%)
Jun 13, 2024 0.1800 0.1786 0.1650 0.1700 217,277 -0.01(-5.56%)
Jun 12, 2024 0.1761 0.1800 0.1630 0.1800 278,598 +0.00(+0.00%)
Jun 11, 2024 0.1628 0.1950 0.1628 0.1800 538,502 +0.01(+3.87%)
Jun 10, 2024 0.1623 0.1770 0.1611 0.1733 390,163 +0.01(+5.86%)
Jun 07, 2024 0.1652 0.1730 0.1621 0.1637 334,877 -0.01(-3.36%)
Jun 06, 2024 0.1785 0.1794 0.1605 0.1694 510,597 -0.01(-5.57%)
Jun 05, 2024 0.1800 0.1868 0.1755 0.1794 474,813 -0.00(-1.75%)
Jun 04, 2024 0.1953 0.1953 0.1800 0.1826 329,189 -0.01(-6.50%)
Jun 03, 2024 0.1900 0.2000 0.1756 0.1953 833,237 -0.00(-1.81%)
May 31, 2024 0.1828 0.1999 0.1700 0.1989 3,571,380 -0.03(-13.86%)
May 30, 2024 0.2448 0.3200 0.2220 0.2309 14,226,584 +0.03(+15.33%)
May 29, 2024 0.2400 0.2450 0.2002 0.2002 218,814 -0.04(-16.58%)
May 28, 2024 0.2000 0.2400 0.2000 0.2400 499,256 +0.02(+8.84%)
May 24, 2024 0.2349 0.2371 0.2016 0.2205 103,552 -0.01(-2.61%)
May 23, 2024 0.2500 0.2490 0.2200 0.2264 116,898 -0.02(-6.91%)
May 22, 2024 0.2350 0.2495 0.2270 0.2432 93,511 +0.00(+1.16%)
May 21, 2024 0.2505 0.2800 0.2404 0.2404 53,505 -0.03(-10.76%)
May 20, 2024 0.2790 0.2790 0.2450 0.2694 144,168 -0.00(-0.70%)
May 17, 2024 0.2457 0.2719 0.2444 0.2713 165,485 +0.02(+8.52%)
May 16, 2024 0.2520 0.2530 0.2093 0.2500 191,609 +0.01(+4.69%)
May 15, 2024 0.2521 0.2521 0.2322 0.2388 75,107 -0.01(-4.48%)
May 14, 2024 0.2200 0.2500 0.2100 0.2500 311,562 +0.03(+13.38%)
May 13, 2024 0.2200 0.2249 0.2024 0.2205 256,535 +0.00(+0.23%)
May 10, 2024 0.2273 0.2410 0.2100 0.2200 222,645 -0.01(-4.35%)
May 09, 2024 0.2400 0.2400 0.2216 0.2300 226,098 -0.01(-4.01%)
May 08, 2024 0.2390 0.2425 0.2201 0.2396 193,570 -0.00(-0.46%)
May 07, 2024 0.2375 0.2446 0.2200 0.2407 158,941 -0.00(-1.67%)
May 06, 2024 0.2975 0.2975 0.2202 0.2448 739,157 -0.08(-23.50%)
May 03, 2024 0.3246 0.3500 0.2937 0.3200 1,171,854 +0.00(+0.60%)
May 02, 2024 0.3585 0.3585 0.2927 0.3181 221,119 -0.02(-6.61%)
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.