Skip to main content
Loop Media, Inc. (LPTV)
OTCMKTS · Delayed Price · Currency is USD
0.0400
-0.0019 (-4.53%)
Feb 21, 2025, 3:00 PM EST

Loop Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.040.040.040.040.04-2.15%60,374
Feb 19, 20250.050.050.030.040.04-14.91%323,183
Feb 18, 20250.050.050.040.050.050.49%209,697
Feb 14, 20250.050.050.050.050.05-2.00%123,763
Feb 13, 20250.050.050.050.050.050.83%31,835
Feb 12, 20250.050.050.050.050.05-2.76%50,661
Feb 11, 20250.060.060.050.050.05-11.30%145,269
Feb 10, 20250.050.060.050.060.065.27%80,299
Feb 7, 20250.060.060.050.050.05-3.22%93,697
Feb 6, 20250.060.060.050.060.0612.88%153,392
Feb 5, 20250.040.050.040.050.0513.64%195,541
Feb 4, 20250.040.050.040.040.042.33%10,588
Feb 3, 20250.050.050.030.040.04-18.17%142,034
Jan 31, 20250.050.050.050.050.05-0.94%104,229
Jan 30, 20250.060.060.050.050.05-7.90%109,801
Jan 29, 20250.060.060.050.060.06-2.21%197,224
Jan 28, 20250.050.060.050.060.065.18%262,830
Jan 27, 20250.060.060.050.060.06-1.75%116,349
Jan 24, 20250.060.070.060.060.06-6.56%144,531
Jan 23, 20250.040.070.040.060.0645.24%527,813
Jan 22, 20250.040.040.030.040.0420.34%218,385
Jan 21, 20250.050.050.030.030.03-12.75%568,695
Jan 17, 20250.030.040.030.040.0423.46%137,702
Jan 16, 20250.030.030.030.030.037.28%69,780
Jan 15, 20250.040.040.030.030.03-24.50%178,973
Jan 14, 20250.040.040.040.040.042.56%47,046
Jan 13, 20250.040.040.040.040.04-2.99%177,767
Jan 10, 20250.040.040.040.040.04-2.33%44,792
Jan 8, 20250.040.040.040.040.04-2.00%183,252
Jan 7, 20250.030.040.030.040.0420.69%281,948
Jan 6, 20250.030.030.030.030.032.35%43,003
Jan 3, 20250.030.030.030.030.0336.00%109,314
Jan 2, 20250.030.030.020.030.032.04%257,472
Dec 31, 20240.020.030.020.020.02-5.77%378,416
Dec 30, 20240.020.030.020.030.03-379,500
Dec 27, 20240.030.030.020.030.03-182,374
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