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

Loop Media Inc (NY: LPTV )

0.3200 +0.0019 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 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%)
Apr 01, 2024 0.4095 0.4095 0.3091 0.3195 271,214 -0.05(-12.80%)
Mar 28, 2024 0.3689 0.3885 0.3330 0.3664 134,525 +0.02(+4.27%)
Mar 27, 2024 0.3600 0.3740 0.3500 0.3514 89,151 +0.00(+0.37%)
Mar 26, 2024 0.3675 0.4200 0.3501 0.3501 164,643 +0.00(+0.03%)
Mar 25, 2024 0.3800 0.4399 0.3500 0.3500 413,459 -0.04(-10.26%)
Mar 22, 2024 0.4000 0.4000 0.3686 0.3900 148,050 -0.03(-6.43%)
Mar 21, 2024 0.4500 0.4500 0.3839 0.4168 118,256 -0.03(-5.74%)
Mar 20, 2024 0.4000 0.4571 0.3574 0.4422 175,874 +0.04(+10.97%)
Mar 19, 2024 0.4001 0.4500 0.3757 0.3985 185,449 -0.01(-2.80%)
Mar 18, 2024 0.4750 0.4750 0.4010 0.4100 219,243 -0.09(-17.41%)
Mar 15, 2024 0.3911 0.5797 0.3787 0.4964 690,277 +0.12(+33.30%)
Mar 14, 2024 0.5270 0.5336 0.3504 0.3724 290,904 -0.14(-26.71%)
Mar 13, 2024 0.5655 0.6200 0.4833 0.5081 83,254 -0.05(-9.45%)
Mar 12, 2024 0.5173 0.5817 0.5173 0.5611 65,640 +0.04(+7.06%)
Mar 11, 2024 0.6308 0.6308 0.5089 0.5241 79,050 -0.11(-17.93%)
Mar 08, 2024 0.6339 0.6859 0.6004 0.6386 32,510 +0.03(+4.91%)
Mar 07, 2024 0.6870 0.7347 0.5942 0.6087 85,506 -0.07(-10.49%)
Mar 06, 2024 0.5840 0.6800 0.5840 0.6800 62,496 +0.09(+14.52%)
Mar 05, 2024 0.6763 0.6940 0.5938 0.5938 61,609 -0.09(-12.66%)
Mar 04, 2024 0.5600 0.7849 0.5428 0.6799 331,810 +0.16(+31.41%)
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.