Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (NY: LPTV )

0.1989 -0.0320 (-13.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.1828 0.1999 0.1700 0.1989 3,571,380 -0.03(-13.86%)
May 30, 2024 0.2448 0.3200 0.2220 0.2309 14,226,584 +0.03(+15.33%)
May 29, 2024 0.2400 0.2450 0.2002 0.2002 218,814 -0.04(-16.58%)
May 28, 2024 0.2000 0.2400 0.2000 0.2400 499,256 +0.02(+8.84%)
May 24, 2024 0.2349 0.2371 0.2016 0.2205 103,552 -0.01(-2.61%)
May 23, 2024 0.2500 0.2490 0.2200 0.2264 116,898 -0.02(-6.91%)
May 22, 2024 0.2350 0.2495 0.2270 0.2432 93,511 +0.00(+1.16%)
May 21, 2024 0.2505 0.2800 0.2404 0.2404 53,505 -0.03(-10.76%)
May 20, 2024 0.2790 0.2790 0.2450 0.2694 144,168 -0.00(-0.70%)
May 17, 2024 0.2457 0.2719 0.2444 0.2713 165,485 +0.02(+8.52%)
May 16, 2024 0.2520 0.2530 0.2093 0.2500 191,609 +0.01(+4.69%)
May 15, 2024 0.2521 0.2521 0.2322 0.2388 75,107 -0.01(-4.48%)
May 14, 2024 0.2200 0.2500 0.2100 0.2500 311,562 +0.03(+13.38%)
May 13, 2024 0.2200 0.2249 0.2024 0.2205 256,535 +0.00(+0.23%)
May 10, 2024 0.2273 0.2410 0.2100 0.2200 222,645 -0.01(-4.35%)
May 09, 2024 0.2400 0.2400 0.2216 0.2300 226,098 -0.01(-4.01%)
May 08, 2024 0.2390 0.2425 0.2201 0.2396 193,570 -0.00(-0.46%)
May 07, 2024 0.2375 0.2446 0.2200 0.2407 158,941 -0.00(-1.67%)
May 06, 2024 0.2975 0.2975 0.2202 0.2448 739,157 -0.08(-23.50%)
May 03, 2024 0.3246 0.3500 0.2937 0.3200 1,171,854 +0.00(+0.60%)
May 02, 2024 0.3585 0.3585 0.2927 0.3181 221,119 -0.02(-6.61%)
May 01, 2024 0.3300 0.3500 0.3152 0.3406 228,555 +0.03(+10.91%)
Apr 30, 2024 0.3055 0.3220 0.2917 0.3071 97,342 -0.00(-0.94%)
Apr 29, 2024 0.2900 0.3160 0.2864 0.3100 181,416 +0.02(+6.90%)
Apr 26, 2024 0.2900 0.2915 0.2750 0.2900 93,046 -0.01(-2.36%)
Apr 25, 2024 0.2824 0.2970 0.2798 0.2970 102,710 +0.00(+0.64%)
Apr 24, 2024 0.3471 0.3633 0.2736 0.2951 359,316 -0.05(-15.42%)
Apr 23, 2024 0.3266 0.3627 0.3142 0.3489 201,474 +0.02(+7.35%)
Apr 22, 2024 0.2957 0.3250 0.2821 0.3250 147,711 +0.03(+10.51%)
Apr 19, 2024 0.2820 0.2981 0.2514 0.2941 340,482 +0.01(+4.55%)
Apr 18, 2024 0.3000 0.3114 0.2800 0.2813 86,736 -0.01(-3.00%)
Apr 17, 2024 0.3025 0.3200 0.2850 0.2900 70,493 -0.01(-3.97%)
Apr 16, 2024 0.3100 0.3376 0.3000 0.3020 86,944 -0.00(-1.34%)
Apr 15, 2024 0.3400 0.3400 0.3060 0.3061 137,332 -0.03(-10.16%)
Apr 12, 2024 0.3501 0.3614 0.3361 0.3407 76,900 -0.00(-1.02%)
Apr 11, 2024 0.3200 0.3531 0.3200 0.3442 97,718 +0.01(+3.74%)
Apr 10, 2024 0.3500 0.3710 0.3170 0.3318 100,748 -0.01(-2.41%)
Apr 09, 2024 0.3216 0.3780 0.3130 0.3400 319,349 +0.02(+4.81%)
Apr 08, 2024 0.3600 0.3600 0.3053 0.3244 329,533 -0.01(-2.29%)
Apr 05, 2024 0.3718 0.3740 0.3210 0.3320 515,255 +0.00(+0.61%)
Apr 04, 2024 0.3196 0.3529 0.3044 0.3300 2,146,235 +0.01(+4.43%)
Apr 03, 2024 0.3200 0.3310 0.3000 0.3160 165,312 -0.01(-1.86%)
Apr 02, 2024 0.3390 0.3390 0.3006 0.3220 115,726 +0.00(+0.78%)
Apr 01, 2024 0.4095 0.4095 0.3091 0.3195 271,214 -0.05(-12.80%)
Mar 28, 2024 0.3689 0.3885 0.3330 0.3664 134,525 +0.02(+4.27%)
Mar 27, 2024 0.3600 0.3740 0.3500 0.3514 89,151 +0.00(+0.37%)
Mar 26, 2024 0.3675 0.4200 0.3501 0.3501 164,643 +0.00(+0.03%)
Mar 25, 2024 0.3800 0.4399 0.3500 0.3500 413,459 -0.04(-10.26%)
Mar 22, 2024 0.4000 0.4000 0.3686 0.3900 148,050 -0.03(-6.43%)
Mar 21, 2024 0.4500 0.4500 0.3839 0.4168 118,256 -0.03(-5.74%)
Mar 20, 2024 0.4000 0.4571 0.3574 0.4422 175,874 +0.04(+10.97%)
Mar 19, 2024 0.4001 0.4500 0.3757 0.3985 185,449 -0.01(-2.80%)
Mar 18, 2024 0.4750 0.4750 0.4010 0.4100 219,243 -0.09(-17.41%)
Mar 15, 2024 0.3911 0.5797 0.3787 0.4964 690,277 +0.12(+33.30%)
Mar 14, 2024 0.5270 0.5336 0.3504 0.3724 290,904 -0.14(-26.71%)
Mar 13, 2024 0.5655 0.6200 0.4833 0.5081 83,254 -0.05(-9.45%)
Mar 12, 2024 0.5173 0.5817 0.5173 0.5611 65,640 +0.04(+7.06%)
Mar 11, 2024 0.6308 0.6308 0.5089 0.5241 79,050 -0.11(-17.93%)
Mar 08, 2024 0.6339 0.6859 0.6004 0.6386 32,510 +0.03(+4.91%)
Mar 07, 2024 0.6870 0.7347 0.5942 0.6087 85,506 -0.07(-10.49%)
Mar 06, 2024 0.5840 0.6800 0.5840 0.6800 62,496 +0.09(+14.52%)
Mar 05, 2024 0.6763 0.6940 0.5938 0.5938 61,609 -0.09(-12.66%)
Mar 04, 2024 0.5600 0.7849 0.5428 0.6799 331,810 +0.16(+31.41%)
Mar 01, 2024 0.5100 0.5723 0.4810 0.5174 119,407 +0.02(+3.48%)
Feb 29, 2024 0.5250 0.6110 0.5000 0.5000 135,801 +0.00(+0.00%)
Feb 28, 2024 0.4880 0.5786 0.4594 0.5000 134,074 +0.01(+1.21%)
Feb 27, 2024 0.4800 0.5055 0.4717 0.4940 41,970 +0.01(+2.92%)
Feb 26, 2024 0.4330 0.5370 0.4330 0.4800 151,669 +0.01(+1.89%)
Feb 23, 2024 0.4938 0.5020 0.4371 0.4711 103,973 -0.00(-0.61%)
Feb 22, 2024 0.4500 0.4790 0.4393 0.4740 117,682 -0.02(-4.67%)
Feb 21, 2024 0.4700 0.4999 0.4700 0.4972 29,843 +0.03(+6.31%)
Feb 20, 2024 0.5473 0.5486 0.4674 0.4677 155,517 -0.08(-14.98%)
Feb 16, 2024 0.5950 0.6110 0.5501 0.5501 57,083 -0.04(-7.31%)
Feb 15, 2024 0.5948 0.6022 0.5168 0.5935 59,770 +0.02(+3.22%)
Feb 14, 2024 0.5800 0.6598 0.4501 0.5750 228,321 +0.00(+0.86%)
Feb 13, 2024 0.6000 0.6750 0.5590 0.5701 135,679 -0.07(-11.20%)
Feb 12, 2024 0.6109 0.6883 0.6109 0.6420 70,104 -0.01(-1.00%)
Feb 09, 2024 0.6625 0.6890 0.6484 0.6485 35,225 +0.01(+1.33%)
Feb 08, 2024 0.6900 0.7200 0.6300 0.6400 105,598 -0.06(-8.57%)
Feb 07, 2024 0.6914 0.8442 0.6800 0.7000 243,718 +0.01(+1.36%)
Feb 06, 2024 0.7000 0.7000 0.6650 0.6906 51,327 +0.02(+2.57%)
Feb 05, 2024 0.6800 0.7000 0.6300 0.6733 126,512 -0.00(-0.58%)
Feb 02, 2024 0.6875 0.6999 0.6466 0.6772 34,864 +0.01(+1.26%)
Feb 01, 2024 0.7004 0.7479 0.6520 0.6688 89,889 -0.03(-4.47%)
Jan 31, 2024 0.7162 0.7351 0.6623 0.7001 60,731 -0.02(-2.76%)
Jan 30, 2024 0.7300 0.7787 0.7133 0.7200 68,370 -0.09(-11.11%)
Jan 29, 2024 0.7700 0.8100 0.7110 0.8100 90,366 +0.07(+9.85%)
Jan 26, 2024 0.8300 0.8300 0.7341 0.7374 53,376 -0.07(-8.85%)
Jan 25, 2024 0.8200 0.8300 0.7700 0.8090 42,658 +0.02(+2.66%)
Jan 24, 2024 0.8369 0.8369 0.7500 0.7880 40,375 +0.04(+5.04%)
Jan 23, 2024 0.7700 0.8499 0.7500 0.7502 46,378 -0.06(-6.83%)
Jan 22, 2024 0.7400 0.8499 0.7400 0.8052 54,088 +0.04(+4.57%)
Jan 19, 2024 0.7400 0.7700 0.7011 0.7700 78,550 +0.06(+8.45%)
Jan 18, 2024 0.7150 0.7277 0.7004 0.7100 28,006 -0.02(-2.74%)
Jan 17, 2024 0.7300 0.7490 0.7000 0.7300 24,615 +0.00(+0.00%)
Jan 16, 2024 0.7901 0.8000 0.7200 0.7300 59,966 -0.02(-2.67%)
Jan 12, 2024 0.7514 0.7600 0.6840 0.7500 62,412 +0.08(+11.36%)
Jan 11, 2024 0.7395 0.7395 0.6522 0.6735 80,617 -0.07(-8.92%)
Jan 10, 2024 0.7163 0.7500 0.7163 0.7395 37,141 +0.02(+2.71%)
Jan 09, 2024 0.7711 0.7825 0.7167 0.7200 45,438 -0.06(-8.05%)
Jan 08, 2024 0.7700 0.8598 0.7503 0.7830 111,465 +0.03(+4.40%)
Jan 05, 2024 0.8111 0.8324 0.7500 0.7500 93,258 -0.09(-10.66%)
Jan 04, 2024 0.8429 0.8464 0.8010 0.8395 48,715 -0.03(-3.29%)
Jan 03, 2024 0.8900 0.8943 0.8200 0.8681 93,941 -0.02(-2.45%)
Jan 02, 2024 0.9960 0.9960 0.8777 0.8899 201,946 -0.11(-11.01%)
Dec 29, 2023 1.100 1.100 0.9401 1.000 214,118 -0.10(-9.09%)
Dec 28, 2023 1.110 1.120 1.035 1.100 72,328 -0.03(-2.65%)
Dec 27, 2023 1.120 1.130 1.020 1.130 84,616 +0.00(+0.00%)
Dec 26, 2023 1.120 1.140 1.020 1.130 141,658 +0.02(+1.80%)
Dec 22, 2023 0.9500 1.170 0.9500 1.110 217,265 +0.13(+12.89%)
Dec 21, 2023 1.010 1.010 0.9249 0.9833 124,579 +0.01(+0.60%)
Dec 20, 2023 0.8072 1.010 0.8068 0.9774 298,332 +0.14(+17.07%)
Dec 19, 2023 0.7812 0.8586 0.7346 0.8349 357,323 +0.05(+6.49%)
Dec 18, 2023 0.7200 0.7981 0.7100 0.7840 185,162 +0.03(+3.42%)
Dec 15, 2023 0.8359 0.8468 0.7158 0.7581 331,563 -0.09(-10.75%)
Dec 14, 2023 0.8100 0.9000 0.7533 0.8494 262,032 +0.05(+6.70%)
Dec 13, 2023 1.110 1.130 0.6629 0.7961 690,230 -0.49(-38.29%)
Dec 12, 2023 1.150 1.330 1.060 1.290 729,891 -0.01(-0.77%)
Dec 11, 2023 1.300 1.710 1.220 1.300 2,290,471 +0.16(+14.04%)
Dec 08, 2023 0.7900 1.240 0.7810 1.140 633,789 +0.31(+37.35%)
Dec 07, 2023 0.8200 1.200 0.7500 0.8300 267,957 +0.03(+3.84%)
Dec 06, 2023 0.6756 0.8564 0.6440 0.7993 105,529 +0.16(+24.21%)
Dec 05, 2023 0.6180 0.6772 0.5900 0.6435 124,322 +0.04(+5.77%)
Dec 04, 2023 0.5145 0.6084 0.5141 0.6084 304,793 +0.12(+24.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.