Business Insurance

Login  |  Register Subscribe



Loop Media Inc (NY: LPTV )

0.1175 +0.0028 (+2.44%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 0.1168 0.1191 0.1120 0.1147 1,301,490 -0.00(-1.46%)
Aug 05, 2024 0.1200 0.1205 0.1077 0.1164 2,305,387 -0.00(-3.08%)
Aug 02, 2024 0.1300 0.1302 0.1200 0.1201 2,124,438 -0.01(-6.68%)
Aug 01, 2024 0.1286 0.1329 0.1227 0.1287 1,613,280 -0.00(-1.08%)
Jul 31, 2024 0.1224 0.1381 0.1200 0.1301 5,356,781 +0.01(+8.42%)
Jul 30, 2024 0.1350 0.1413 0.1200 0.1200 7,090,545 -0.04(-23.27%)
Jul 29, 2024 0.1271 0.1650 0.1216 0.1564 49,119,216 +0.04(+32.65%)
Jul 26, 2024 0.1379 0.1390 0.1153 0.1179 4,589,810 -0.02(-13.88%)
Jul 25, 2024 0.1380 0.1430 0.1326 0.1369 1,922,864 -0.01(-4.40%)
Jul 24, 2024 0.1502 0.1600 0.1313 0.1432 5,034,365 -0.01(-5.85%)
Jul 23, 2024 0.1561 0.1561 0.1455 0.1521 1,900,497 -0.00(-0.46%)
Jul 22, 2024 0.1600 0.1678 0.1461 0.1528 5,338,925 +0.00(+0.26%)
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 11,349,952 +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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance