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

Loop Media Inc (NY: LPTV )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 2.290 2.370 2.270 2.300 35,424 +0.01(+0.44%)
Jul 28, 2023 2.390 2.390 2.240 2.290 144,209 -0.07(-2.97%)
Jul 27, 2023 2.500 2.550 2.340 2.360 162,189 -0.17(-6.72%)
Jul 26, 2023 2.430 2.530 2.420 2.530 45,634 +0.07(+2.85%)
Jul 25, 2023 2.430 2.520 2.400 2.460 110,706 +0.06(+2.50%)
Jul 24, 2023 2.260 2.510 2.240 2.400 54,063 +0.11(+4.80%)
Jul 21, 2023 2.460 2.470 2.240 2.290 107,097 -0.18(-7.29%)
Jul 20, 2023 2.490 2.500 2.432 2.470 35,706 -0.01(-0.40%)
Jul 19, 2023 2.620 2.710 2.410 2.480 124,689 -0.23(-8.49%)
Jul 18, 2023 2.740 2.750 2.660 2.710 82,481 +0.00(+0.00%)
Jul 17, 2023 2.890 2.940 2.690 2.710 154,393 -0.20(-6.87%)
Jul 14, 2023 2.940 3.000 2.910 2.910 44,213 -0.04(-1.36%)
Jul 13, 2023 3.100 3.100 2.940 2.950 85,085 -0.12(-3.91%)
Jul 12, 2023 3.030 3.150 3.010 3.070 152,151 +0.07(+2.33%)
Jul 11, 2023 2.900 3.030 2.870 3.000 223,014 +0.10(+3.45%)
Jul 10, 2023 2.870 3.000 2.860 2.900 61,439 +0.07(+2.47%)
Jul 07, 2023 2.820 2.930 2.730 2.830 143,784 +0.02(+0.71%)
Jul 06, 2023 2.740 2.840 2.545 2.810 128,990 +0.09(+3.31%)
Jul 05, 2023 2.590 2.730 2.590 2.720 107,963 +0.11(+4.21%)
Jul 03, 2023 2.250 2.640 2.250 2.610 66,734 +0.22(+9.21%)
Jun 30, 2023 2.490 2.490 2.210 2.390 154,443 -0.11(-4.40%)
Jun 29, 2023 2.500 2.548 2.400 2.500 90,234 -0.01(-0.40%)
Jun 28, 2023 2.490 2.800 2.490 2.510 177,443 -0.04(-1.57%)
Jun 27, 2023 2.620 2.650 2.460 2.550 140,160 -0.08(-3.04%)
Jun 26, 2023 2.860 2.930 2.570 2.630 262,253 -0.27(-9.31%)
Jun 23, 2023 3.170 3.210 2.820 2.900 4,519,716 -0.27(-8.52%)
Jun 22, 2023 3.010 3.190 3.000 3.170 361,065 +0.04(+1.28%)
Jun 21, 2023 3.040 3.240 3.040 3.130 451,062 +0.03(+0.97%)
Jun 20, 2023 3.170 3.250 3.020 3.100 782,139 -0.11(-3.43%)
Jun 16, 2023 3.000 3.270 2.980 3.210 1,114,129 +0.21(+7.00%)
Jun 15, 2023 2.900 3.170 2.870 3.000 493,842 +0.07(+2.39%)
Jun 14, 2023 2.850 3.070 2.850 2.930 319,893 +0.07(+2.45%)
Jun 13, 2023 3.140 3.189 2.815 2.860 308,291 -0.34(-10.63%)
Jun 12, 2023 3.420 3.550 2.900 3.200 642,356 +0.12(+3.90%)
Jun 09, 2023 2.950 3.290 2.850 3.080 251,317 +0.38(+14.07%)
Jun 08, 2023 2.880 2.905 2.680 2.700 143,507 -0.21(-7.22%)
Jun 07, 2023 2.850 2.990 2.850 2.910 76,319 -0.01(-0.34%)
Jun 06, 2023 3.070 3.140 2.750 2.920 97,322 -0.17(-5.50%)
Jun 05, 2023 3.130 3.230 3.060 3.090 87,243 -0.04(-1.28%)
Jun 02, 2023 3.450 3.450 3.020 3.130 112,048 -0.36(-10.32%)
Jun 01, 2023 3.270 3.490 3.000 3.490 178,280 +0.22(+6.73%)
May 31, 2023 3.500 3.800 3.270 3.270 388,201 +0.03(+0.93%)
May 30, 2023 3.500 3.500 3.090 3.240 83,689 -0.07(-2.11%)
May 26, 2023 3.170 3.405 3.170 3.310 56,976 +0.19(+6.09%)
May 25, 2023 3.340 3.340 3.070 3.120 42,919 -0.21(-6.31%)
May 24, 2023 3.260 3.470 3.260 3.330 27,152 +0.04(+1.22%)
May 23, 2023 3.340 3.460 3.270 3.290 43,745 -0.01(-0.30%)
May 22, 2023 3.480 3.500 3.260 3.300 75,501 -0.06(-1.79%)
May 19, 2023 3.470 3.530 3.260 3.360 109,048 -0.12(-3.45%)
May 18, 2023 3.270 3.600 3.270 3.480 114,333 +0.14(+4.19%)
May 17, 2023 3.680 3.680 3.000 3.340 243,216 -0.29(-7.99%)
May 16, 2023 3.670 3.790 3.500 3.630 46,668 -0.06(-1.63%)
May 15, 2023 3.850 3.900 3.580 3.690 79,934 -0.23(-5.87%)
May 12, 2023 3.950 4.150 3.870 3.920 94,629 -0.26(-6.22%)
May 11, 2023 4.320 4.350 4.160 4.180 70,808 -0.15(-3.46%)
May 10, 2023 4.500 4.500 4.290 4.330 31,415 -0.15(-3.35%)
May 09, 2023 4.420 4.520 4.400 4.480 23,870 -0.02(-0.44%)
May 08, 2023 4.530 4.660 4.250 4.500 51,619 -0.05(-1.10%)
May 05, 2023 4.460 4.600 4.380 4.550 40,758 +0.11(+2.48%)
May 04, 2023 4.580 4.665 4.375 4.440 47,831 -0.22(-4.72%)
May 03, 2023 4.790 4.890 4.660 4.660 50,896 -0.12(-2.51%)
May 02, 2023 4.920 4.930 4.700 4.780 47,675 -0.16(-3.24%)
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.