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 )

0.1610 -0.0090 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 0.4520 0.4683 0.4100 0.4462 55,676 +0.01(+1.41%)
Nov 29, 2023 0.4510 0.4745 0.4025 0.4400 66,744 -0.02(-4.35%)
Nov 28, 2023 0.4924 0.4924 0.4500 0.4600 41,244 -0.02(-4.45%)
Nov 27, 2023 0.5400 0.5600 0.4703 0.4814 71,880 -0.06(-10.42%)
Nov 24, 2023 0.5491 0.5500 0.5300 0.5374 27,245 -0.00(-0.85%)
Nov 22, 2023 0.5300 0.5420 0.4900 0.5420 60,700 +0.05(+10.84%)
Nov 21, 2023 0.5430 0.5499 0.4890 0.4890 62,655 -0.05(-9.94%)
Nov 20, 2023 0.5439 0.5500 0.4700 0.5430 56,012 +0.02(+4.77%)
Nov 17, 2023 0.4926 0.5300 0.4679 0.5183 73,988 +0.03(+5.91%)
Nov 16, 2023 0.5190 0.5410 0.4788 0.4894 62,257 -0.02(-4.56%)
Nov 15, 2023 0.5226 0.5226 0.4900 0.5128 38,459 -0.01(-1.78%)
Nov 14, 2023 0.4700 0.5221 0.4570 0.5221 128,890 +0.06(+12.74%)
Nov 13, 2023 0.3812 0.4974 0.3800 0.4631 142,676 +0.08(+22.09%)
Nov 10, 2023 0.3836 0.3990 0.3500 0.3793 118,274 -0.00(-1.22%)
Nov 09, 2023 0.4181 0.4181 0.3546 0.3840 80,472 -0.03(-7.69%)
Nov 08, 2023 0.4000 0.4160 0.3885 0.4160 51,701 +0.02(+5.26%)
Nov 07, 2023 0.4310 0.4310 0.3747 0.3952 97,255 -0.03(-7.96%)
Nov 06, 2023 0.4084 0.4400 0.4084 0.4294 76,357 +0.01(+2.00%)
Nov 03, 2023 0.3570 0.4400 0.3500 0.4210 229,449 +0.06(+16.62%)
Nov 02, 2023 0.2800 0.3644 0.2800 0.3610 272,537 +0.11(+44.40%)
Nov 01, 2023 0.3101 0.3240 0.2500 0.2500 158,522 -0.05(-16.44%)
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%)
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.