Loop Media, Inc. (LPTV)
OTCMKTS
· Delayed Price · Currency is USD
0.0220
-0.0030 (-12.00%)
Jun 11, 2025, 1:35 PM EDT
Loop Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.86% | 6,571 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.11% | 1,769 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,111 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,327 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.54% | 7,525 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.75% | 159,484 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.60% | 6,790 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.42% | 20,602 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.46% | 113,591 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.19% | 34,621 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 11.11% | 141,714 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.45% | 60,976 |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.62% | 51,299 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 88,767 |