Loop Media, Inc. (LPTV)
OTCMKTS
· Delayed Price · Currency is USD
0.0130
+0.0019 (17.12%)
Jul 3, 2025, 12:49 PM EDT
Loop Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -26.00% | 643,472 |
| Jul 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.70% | 98,262 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.51% | 270,315 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.17% | 503,617 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 98,946 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.56% | 193,121 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 117,732 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.48% | 2,440,696 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 24.00% | 1,734 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,322 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 168,730 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.39% | 39,129 |
| Jun 13, 2025 | 0.03 | 0.05 | 0.02 | 0.04 | 0.04 | 82.22% | 8,568 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 247,449 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.23% | 7,987 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.48% | 10,149 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.46% | 159,650 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.96% | 383,316 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 582,054 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 186,240 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 20,790 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.79% | 132,963 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.03% | 238,540 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.22% | 54,303 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 107,493 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.47% | 404,289 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.06% | 189,017 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.25% | 19,513 |
| May 20, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -35.14% | 756,904 |
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 114,453 |
| May 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.70% | 37,604 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.21% | 30,120 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 3,422 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.68% | 116,952 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.33% | 1,170 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.57% | 57,548 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.83% | 1,052,643 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.74% | 57,073 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,729 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,407 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,398 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.97% | 64,043 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.72% | 328,696 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,832 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.84% | 108,895 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.72% | 300,066 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.33% | 117,862 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.40% | 134,553 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,673 |