MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.0795 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 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 (%)
Aug 08, 2024 0.0795 0 -0.04(-32.51%)
Aug 07, 2024 0.1113 0.1191 0.1113 0.1178 1,461,534 +0.00(+2.70%)
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 1,614,280 -0.00(-1.08%)
Jul 31, 2024 0.1224 0.1381 0.1200 0.1301 5,328,703 +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 11,349,953 +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%)
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.
TOP
Email a Story