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 +0.0213 (+8.52%)
Official Closing 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 (%)
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%)
May 01, 2024 0.3300 0.3500 0.3152 0.3406 228,555 +0.03(+10.91%)
Apr 30, 2024 0.3055 0.3220 0.2917 0.3071 97,342 -0.00(-0.94%)
Apr 29, 2024 0.2900 0.3160 0.2864 0.3100 181,416 +0.02(+6.90%)
Apr 26, 2024 0.2900 0.2915 0.2750 0.2900 93,046 -0.01(-2.36%)
Apr 25, 2024 0.2824 0.2970 0.2798 0.2970 102,710 +0.00(+0.64%)
Apr 24, 2024 0.3471 0.3633 0.2736 0.2951 359,316 -0.05(-15.42%)
Apr 23, 2024 0.3266 0.3627 0.3142 0.3489 201,474 +0.02(+7.35%)
Apr 22, 2024 0.2957 0.3250 0.2821 0.3250 147,711 +0.03(+10.51%)
Apr 19, 2024 0.2820 0.2981 0.2514 0.2941 340,482 +0.01(+4.55%)
Apr 18, 2024 0.3000 0.3114 0.2800 0.2813 86,736 -0.01(-3.00%)
Apr 17, 2024 0.3025 0.3200 0.2850 0.2900 70,493 -0.01(-3.97%)
Apr 16, 2024 0.3100 0.3376 0.3000 0.3020 86,944 -0.00(-1.34%)
Apr 15, 2024 0.3400 0.3400 0.3060 0.3061 137,332 -0.03(-10.16%)
Apr 12, 2024 0.3501 0.3614 0.3361 0.3407 76,900 -0.00(-1.02%)
Apr 11, 2024 0.3200 0.3531 0.3200 0.3442 97,718 +0.01(+3.74%)
Apr 10, 2024 0.3500 0.3710 0.3170 0.3318 100,748 -0.01(-2.41%)
Apr 09, 2024 0.3216 0.3780 0.3130 0.3400 319,349 +0.02(+4.81%)
Apr 08, 2024 0.3600 0.3600 0.3053 0.3244 329,533 -0.01(-2.29%)
Apr 05, 2024 0.3718 0.3740 0.3210 0.3320 515,255 +0.00(+0.61%)
Apr 04, 2024 0.3196 0.3529 0.3044 0.3300 2,146,235 +0.01(+4.43%)
Apr 03, 2024 0.3200 0.3310 0.3000 0.3160 165,312 -0.01(-1.86%)
Apr 02, 2024 0.3390 0.3390 0.3006 0.3220 115,726 +0.00(+0.78%)
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.