S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Loop Media Inc (LPTV)
Loop Media Inc (LPTV) Historical

LPTV Loop Media Inc

0.2248

-0.0052 (-2.26%)

Last Updated: 12:41:31

Delayed by 15 minutes

LPTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.23	-0.0096	-4.01%	0.24	0.240001	0.2216	226,098
May 08 2024	0.2396	-0.0011	-0.46%	0.239	0.2425	0.2201	188,912
May 07 2024	0.2407	-0.0041	-1.67%	0.2375	0.2446	0.22	157,036
May 06 2024	0.2448	-0.0752	-23.50%	0.2975	0.2975	0.2202	717,916
May 03 2024	0.32	0.0019	0.60%	0.3246	0.35	0.2937	1,145,273
May 02 2024	0.3181	-0.0225	-6.61%	0.3585	0.3585	0.2927	221,119
May 01 2024	0.3406	0.0335	10.91%	0.33	0.35	0.3125	227,065
Apr 30 2024	0.3071	-0.0029	-0.94%	0.3055	0.322	0.2917	97,342
Apr 29 2024	0.31	0.02	6.90%	0.29	0.316	0.2864	181,416
Apr 26 2024	0.29	-0.007	-2.36%	0.2915	0.2915	0.275	82,286
Apr 25 2024	0.297	0.0019	0.64%	0.2824	0.297	0.2798	83,423
Apr 24 2024	0.2951	-0.0538	-15.42%	0.3471	0.363268	0.2736	359,316
Apr 23 2024	0.3489	0.0239	7.35%	0.3266	0.3627	0.3142	201,421
Apr 22 2024	0.325	0.0309	10.51%	0.2957	0.325	0.2821	147,678
Apr 19 2024	0.2941	0.0128	4.55%	0.282	0.2981	0.251401	340,482
Apr 18 2024	0.2813	-0.0087	-3.00%	0.30	0.3114	0.28	86,736
Apr 17 2024	0.29	-0.012	-3.97%	0.3018	0.32	0.285	62,157
Apr 16 2024	0.302	-0.0041	-1.34%	0.31	0.319701	0.30	86,372
Apr 15 2024	0.3061	-0.0346	-10.16%	0.34	0.34	0.306	137,332
Apr 12 2024	0.3407	-0.0035	-1.02%	0.3501	0.3614	0.3361	68,251
Apr 11 2024	0.3442	0.0124	3.74%	0.32	0.3531	0.32	97,713
Apr 10 2024	0.3318	-0.0082	-2.41%	0.35	0.371	0.317	99,241
Apr 09 2024	0.34	0.0156	4.81%	0.3216	0.378	0.313	319,349
Apr 08 2024	0.3244	-0.0076	-2.29%	0.36	0.36	0.3053	328,760
Apr 05 2024	0.332	0.002	0.61%	0.3718	0.3718	0.321	489,222
Apr 04 2024	0.33	0.014	4.43%	0.3196	0.3529	0.3044	2,120,382
Apr 03 2024	0.316	-0.006	-1.86%	0.32	0.331	0.30	146,315
Apr 02 2024	0.322	0.0025	0.78%	0.339	0.339	0.3006	109,032
Apr 01 2024	0.3195	-0.0469	-12.80%	0.4095	0.4095	0.3091	271,080
Mar 28 2024	0.3664	0.015	4.27%	0.3689	0.3885	0.333	130,829
Mar 27 2024	0.3514	0.0013	0.37%	0.361	0.37425	0.35	89,121
Mar 26 2024	0.3501	0.0001	0.03%	0.3675	0.42	0.3501	164,114
Mar 25 2024	0.35	-0.04	-10.26%	0.38	0.439851	0.35	398,540
Mar 22 2024	0.39	-0.0268	-6.43%	0.40	0.4049	0.36855	148,025
Mar 21 2024	0.4168	-0.0254	-5.74%	0.45	0.45	0.3839	118,256
Mar 20 2024	0.4422	0.0437	10.97%	0.40	0.4571	0.3574	175,874
Mar 19 2024	0.3985	-0.0115	-2.80%	0.4001	0.45	0.3757	185,449
Mar 18 2024	0.41	-0.0864	-17.41%	0.475	0.475	0.401	211,423
Mar 15 2024	0.4964	0.124	33.30%	0.3911	0.5797	0.3787	670,609
Mar 14 2024	0.3724	-0.1357	-26.71%	0.5082	0.5336	0.3504	287,439
Mar 13 2024	0.5081	-0.053	-9.45%	0.5655	0.62	0.4833	83,254
Mar 12 2024	0.5611	0.037	7.06%	0.5173	0.581699	0.5173	58,564
Mar 11 2024	0.5241	-0.1145	-17.93%	0.6308	0.6308	0.5089	78,596
Mar 08 2024	0.6386	0.0299	4.91%	0.6339	0.6859	0.6004	27,080
Mar 07 2024	0.6087	-0.0713	-10.49%	0.687	0.7347	0.5942	85,506
Mar 06 2024	0.68	0.0862	14.52%	0.584	0.68	0.584	62,496
Mar 05 2024	0.5938	-0.0861	-12.66%	0.6763	0.694	0.5938	57,525
Mar 04 2024	0.6799	0.1625	31.41%	0.559	0.7849	0.5428	327,746
Mar 01 2024	0.5174	0.0024	0.47%	0.51	0.5723	0.481	119,407
Feb 29 2024	0.515	0.015	3.00%	0.525	0.610999	0.5011	135,801
Feb 28 2024	0.50	0.006	1.21%	0.488	0.5786	0.4594	134,075
Feb 27 2024	0.494	0.014	2.92%	0.4823	0.5055	0.4717	38,263
Feb 26 2024	0.48	0.0089	1.89%	0.433	0.537	0.433	151,669
Feb 23 2024	0.4711	-0.0029	-0.61%	0.4938	0.502	0.4371	103,773
Feb 22 2024	0.474	-0.0232	-4.67%	0.45	0.4868	0.4393	103,885
Feb 21 2024	0.4972	0.0295	6.31%	0.47	0.4999	0.47	29,843
Feb 20 2024	0.4677	-0.0824	-14.98%	0.5473	0.5501	0.4674	145,874
Feb 16 2024	0.5501	-0.0434	-7.31%	0.595	0.610999	0.5501	56,975
Feb 15 2024	0.5935	0.0185	3.22%	0.5948	0.6022	0.5168	36,040
Feb 14 2024	0.575	0.0049	0.86%	0.58	0.6598	0.4501	228,321
Feb 13 2024	0.5701	-0.0719	-11.20%	0.60	0.675	0.559	133,069
Feb 12 2024	0.642	-0.0065	-1.00%	0.6109	0.688299	0.6109	70,104

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions