Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.1619 +0.0019 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 31, 2023 0.3400 0.3628 0.2992 0.2992 216,465 -0.08(-21.26%)
Oct 30, 2023 0.3960 0.4100 0.3000 0.3800 148,298 -0.02(-5.52%)
Oct 27, 2023 0.4100 0.4100 0.3910 0.4022 50,353 -0.02(-4.24%)
Oct 26, 2023 0.4200 0.4239 0.3515 0.4200 300,645 -0.01(-2.33%)
Oct 25, 2023 0.3988 0.4870 0.3736 0.4300 401,829 +0.03(+7.77%)
Oct 24, 2023 0.3977 0.4035 0.3827 0.3990 70,512 +0.02(+4.20%)
Oct 23, 2023 0.3960 0.4197 0.3801 0.3829 40,619 -0.03(-6.15%)
Oct 20, 2023 0.3987 0.4118 0.3779 0.4080 77,255 +0.01(+2.41%)
Oct 19, 2023 0.3717 0.4075 0.3700 0.3984 51,625 +0.02(+5.20%)
Oct 18, 2023 0.4300 0.4300 0.3740 0.3787 42,953 -0.06(-13.62%)
Oct 17, 2023 0.4158 0.4384 0.4025 0.4384 101,793 +0.04(+10.71%)
Oct 16, 2023 0.3908 0.4184 0.3850 0.3960 63,464 +0.01(+1.54%)
Oct 13, 2023 0.3930 0.3986 0.3800 0.3900 56,587 +0.01(+2.28%)
Oct 12, 2023 0.4300 0.4300 0.3700 0.3813 172,299 -0.04(-9.24%)
Oct 11, 2023 0.4240 0.5020 0.4201 0.4201 82,282 -0.01(-2.30%)
Oct 10, 2023 0.4500 0.4599 0.4205 0.4300 127,863 -0.00(-0.92%)
Oct 09, 2023 0.4590 0.4980 0.4296 0.4340 61,028 -0.02(-4.09%)
Oct 06, 2023 0.4500 0.4650 0.4233 0.4525 62,247 +0.01(+2.51%)
Oct 05, 2023 0.4552 0.4599 0.4201 0.4414 101,423 -0.01(-2.71%)
Oct 04, 2023 0.4452 0.4744 0.4401 0.4537 97,889 -0.01(-1.15%)
Oct 03, 2023 0.4800 0.5000 0.4208 0.4590 295,106 -0.03(-5.36%)
Oct 02, 2023 0.4974 0.5192 0.4850 0.4850 225,293 -0.01(-2.41%)
Sep 29, 2023 0.5333 0.5361 0.4710 0.4970 104,021 -0.02(-3.50%)
Sep 28, 2023 0.5564 0.5762 0.5210 0.5150 111,759 -0.04(-6.36%)
Sep 27, 2023 0.5800 0.6100 0.5500 0.5500 102,011 -0.03(-4.88%)
Sep 26, 2023 0.5510 0.6102 0.5400 0.5782 124,275 +0.02(+3.34%)
Sep 25, 2023 0.5600 0.5789 0.5450 0.5595 222,600 +0.01(+2.19%)
Sep 22, 2023 0.6119 0.6426 0.5475 0.5475 282,821 -0.04(-7.20%)
Sep 21, 2023 0.6100 0.6600 0.5900 0.5900 73,042 -0.03(-4.99%)
Sep 20, 2023 0.7100 0.7748 0.6000 0.6210 165,777 -0.09(-12.16%)
Sep 19, 2023 0.5600 0.7410 0.5600 0.7070 176,650 +0.14(+25.13%)
Sep 18, 2023 0.6276 0.6581 0.5601 0.5650 231,259 -0.04(-6.89%)
Sep 15, 2023 0.7400 0.8302 0.6068 0.6068 738,227 -0.11(-15.17%)
Sep 14, 2023 0.6341 0.7300 0.6101 0.7153 217,176 +0.08(+11.77%)
Sep 13, 2023 0.5320 0.6540 0.5300 0.6400 553,479 +0.10(+17.91%)
Sep 12, 2023 0.5286 0.5612 0.5286 0.5428 236,099 +0.01(+1.53%)
Sep 11, 2023 0.6302 0.6500 0.5000 0.5346 272,326 -0.10(-15.17%)
Sep 08, 2023 0.6995 0.6995 0.6230 0.6302 130,017 -0.07(-9.97%)
Sep 07, 2023 0.7936 0.8100 0.6701 0.7000 188,301 -0.09(-11.39%)
Sep 06, 2023 0.9000 0.9000 0.7900 0.7900 203,876 -0.11(-12.22%)
Sep 05, 2023 0.8881 0.9086 0.8240 0.9000 193,582 +0.04(+4.64%)
Sep 01, 2023 0.8631 0.8710 0.8350 0.8601 56,240 -0.01(-1.24%)
Aug 31, 2023 0.9400 0.9699 0.8101 0.8709 277,971 -0.07(-7.74%)
Aug 30, 2023 1.010 1.040 0.9440 0.9440 115,182 -0.07(-6.53%)
Aug 29, 2023 1.080 1.090 0.9976 1.010 154,072 +0.02(+2.27%)
Aug 28, 2023 1.220 1.220 0.9501 0.9876 381,383 -0.20(-17.01%)
Aug 25, 2023 1.260 1.280 1.170 1.190 163,618 -0.07(-5.56%)
Aug 24, 2023 1.350 1.383 1.231 1.260 130,939 -0.10(-7.35%)
Aug 23, 2023 1.250 1.380 1.210 1.360 176,653 +0.13(+10.57%)
Aug 22, 2023 1.420 1.420 1.230 1.230 112,240 -0.18(-12.77%)
Aug 21, 2023 1.500 1.500 1.340 1.410 119,138 -0.11(-7.24%)
Aug 18, 2023 1.420 1.553 1.420 1.520 276,181 +0.00(+0.00%)
Aug 17, 2023 1.650 1.650 1.430 1.520 348,238 -0.09(-5.59%)
Aug 16, 2023 1.790 1.790 1.590 1.610 358,852 -0.07(-4.17%)
Aug 15, 2023 1.650 1.710 1.580 1.680 169,438 -0.07(-4.00%)
Aug 14, 2023 1.900 1.900 1.700 1.750 361,641 +0.00(+0.00%)
Aug 11, 2023 1.750 1.760 1.660 1.750 137,117 +0.00(+0.00%)
Aug 10, 2023 1.900 1.950 1.600 1.750 347,624 -0.07(-3.85%)
Aug 09, 2023 2.230 2.400 1.750 1.820 1,045,326 -0.11(-5.70%)
Aug 08, 2023 1.900 1.930 1.850 1.930 69,469 +0.01(+0.52%)
Aug 07, 2023 1.970 1.970 1.880 1.920 110,686 -0.06(-3.03%)
Aug 04, 2023 1.980 2.005 1.900 1.980 93,609 -0.03(-1.49%)
Aug 03, 2023 2.060 2.100 1.810 2.010 350,029 -0.13(-6.07%)
Aug 02, 2023 2.260 2.260 2.130 2.140 79,680 -0.09(-4.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.