Skip to main content
Loop Media, Inc. (LPTV)
OTCMKTS · Delayed Price · Currency is USD
0.0260
+0.0013 (5.26%)
Dec 26, 2024, 3:16 PM EST

Loop Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.020.030.020.030.0311.49%71,007
Dec 24, 20240.030.030.020.020.02-16.71%201,089
Dec 23, 20240.030.030.030.030.03-6.67%98,656
Dec 20, 20240.030.030.020.030.03-3.23%188,032
Dec 19, 20240.030.040.030.030.03-4.62%277,123
Dec 18, 20240.030.030.030.030.03-27,743
Dec 17, 20240.030.030.030.030.03-2.23%60,035
Dec 16, 20240.040.040.030.030.03-5.03%305,531
Dec 13, 20240.040.040.040.040.04-8.50%23,525
Dec 12, 20240.040.040.040.040.04-1.92%84,782
Dec 11, 20240.060.060.030.040.04-27.35%879,415
Dec 10, 20240.050.060.050.050.057.36%5,612
Dec 9, 20240.040.060.040.050.05-154,902
Dec 6, 20240.050.050.050.050.052.04%65,702
Dec 5, 20240.050.050.050.050.053.70%24,626
Dec 4, 20240.050.050.050.050.05-12.50%63,180
Dec 3, 20240.050.060.040.050.058.00%216,694
Dec 2, 20240.050.060.040.050.054.17%153,587
Nov 29, 20240.050.050.050.050.056.67%37,204
Nov 27, 20240.050.050.040.050.05-3.85%67,265
Nov 26, 20240.040.050.040.050.056.36%69,383
Nov 25, 20240.050.050.040.040.04-8.33%131,714
Nov 22, 20240.050.050.040.050.05-1.54%91,732
Nov 21, 20240.050.050.050.050.05-0.51%93,681
Nov 20, 20240.050.050.050.050.053.38%29,789
Nov 19, 20240.040.050.040.050.054.75%28,449
Nov 18, 20240.050.050.040.050.05-19.20%110,593
Nov 15, 20240.050.060.050.060.0612.00%22,311
Nov 14, 20240.040.050.040.050.05-17,693
Nov 13, 20240.050.050.040.050.05-12.43%29,906
Nov 12, 20240.050.060.050.060.063.82%109,700
Nov 11, 20240.050.060.050.060.06-8.33%26,457
Nov 8, 20240.040.060.040.060.0637.93%205,653
Nov 7, 20240.040.050.040.040.04-0.91%16,782
Nov 6, 20240.040.050.040.040.040.92%63,787
Nov 5, 20240.040.050.040.040.04-8.90%24,848
Nov 4, 20240.040.050.040.050.058.28%24,424
Nov 1, 20240.050.050.040.040.04-18.33%58,494
Oct 31, 20240.060.060.050.050.05-2.67%14,319
Oct 30, 20240.050.060.050.060.06-0.66%22,795
Oct 29, 20240.060.060.050.060.06-2.87%27,690
Oct 28, 20240.060.060.060.060.06-7.70%127,172
Oct 25, 20240.060.060.060.060.061.96%98,795
Oct 24, 20240.060.060.060.060.060.99%70,896
Oct 23, 20240.060.060.060.060.069.01%203,668
Oct 22, 20240.060.060.060.060.068.61%144,648
Oct 21, 20240.050.060.040.050.056.46%297,432
Oct 18, 20240.050.050.050.050.05-9.43%47,048
Oct 17, 20240.060.060.050.050.05-3.64%142,265
Oct 16, 20240.050.060.050.060.061.85%110,989
Oct 15, 20240.050.050.050.050.058.00%4,766
Oct 14, 20240.050.060.050.050.053.22%162,502
Oct 11, 20240.050.050.040.050.05-5.02%82,690
Oct 10, 20240.050.060.050.050.05-13.56%34,854
Oct 9, 20240.060.060.050.060.06-4.84%170,593
Oct 8, 20240.060.060.060.060.0610.71%48,317
Oct 7, 20240.050.060.050.060.06-5.41%22,942
Oct 4, 20240.080.080.040.060.06-6.03%299,142
Oct 3, 20240.050.070.050.060.0616.24%96,288
Oct 2, 20240.060.070.050.050.05-3.21%86,782
Oct 1, 20240.050.060.050.060.0617.89%135,197
Sep 30, 20240.050.060.050.050.05-7.05%78,709
Sep 27, 20240.040.060.040.050.0527.75%493,057
Sep 26, 20240.040.040.040.040.0411.11%184,732
Sep 25, 20240.040.040.040.040.041.41%110,135
Sep 24, 20240.040.040.030.040.04-8.51%360,708
Sep 23, 20240.040.040.040.040.04-3.00%73,920
Sep 20, 20240.040.040.040.040.04-451,310
Sep 19, 20240.030.040.030.040.04-2.44%175,694
Sep 18, 20240.040.040.030.040.0416.18%11,895
Sep 17, 20240.040.040.030.040.0413.47%245,904
Sep 16, 20240.030.040.030.030.03-10.25%200,864
Sep 13, 20240.040.040.030.030.03-21.25%850,241
Sep 12, 20240.050.050.030.040.04-6.88%256,161
Sep 11, 20240.050.050.050.050.05-1.15%23,538
Sep 10, 20240.050.060.050.050.053.91%71,264
Sep 9, 20240.050.050.050.050.05-11.54%169,302
Sep 6, 20240.060.070.050.050.05-11.11%183,328
Sep 5, 20240.060.070.060.060.06-2.50%50,268
Sep 4, 20240.060.070.060.060.06-33,969
Sep 3, 20240.060.070.060.060.06-7.69%41,477
Aug 30, 20240.060.070.060.070.078.33%15,757
Aug 29, 20240.060.070.060.060.06-0.17%246,518
Aug 28, 20240.070.080.050.060.06-18.45%387,693
Aug 27, 20240.070.080.070.070.07-7.64%25,180
Aug 26, 20240.080.080.070.080.080.38%204,813
Aug 23, 20240.080.080.080.080.08-2.93%145,664
Aug 22, 20240.080.090.080.080.089.05%209,228
Aug 21, 20240.070.090.070.080.08-14.37%414,145
Aug 20, 20240.090.090.070.090.098.94%272,261
Aug 19, 20240.070.090.060.080.0823.09%448,732
Aug 16, 20240.080.080.060.070.07-19.68%279,332
Aug 15, 20240.080.100.070.080.081.78%1,267,496
Aug 14, 20240.050.090.050.080.0850.94%1,046,386
Aug 13, 20240.060.080.050.050.05-2.93%3,246,288
Aug 12, 20240.040.050.030.050.0547.57%2,886,827
Aug 9, 20240.030.060.020.040.04-53.46%6,621,436
Aug 8, 20240.120.120.050.080.08-32.51%5,896,843
Aug 7, 20240.110.120.110.120.122.70%1,461,841
Aug 6, 20240.120.120.110.110.11-1.46%1,302,697