LPTV

Loop Media Historical Data

Company Name Stock Ticker Symbol Market Type
Loop Media Inc LPTV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 2.3% 4.00 16:00:11
Open Price Low Price High Price Close Price Prev Close
3.81 3.81 4.00 4.00 3.91
more quote information »

LPTV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.344.993.814.2014,529-0.34-7.83%
1 Month3.814.993.764.0613,5620.194.99%
3 Months4.506.443.764.5532,594-0.50-11.11%
6 Months4.506.443.764.5532,594-0.50-11.11%
1 Year4.506.443.764.5532,594-0.50-11.11%
3 Years4.506.443.764.5532,594-0.50-11.11%
5 Years4.506.443.764.5532,594-0.50-11.11%

LPTV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 4.00 0.09 2.3% 3.81 4.00 3.81 3,983
Dec 01 2022 3.91 -0.08 -2.01% 3.85 4.0199 3.82 9,616
Nov 30 2022 3.99 -0.10 -2.44% 3.98 4.125 3.84 9,879
Nov 29 2022 4.09 -0.11 -2.62% 4.55 4.55 4.06 14,212
Nov 28 2022 4.2001 -0.71 -14.46% 4.99 4.99 4.20 29,388
Nov 25 2022 4.91 0.69 16.35% 4.34 4.91 4.02 9,550
Nov 23 2022 4.22 0.02 0.48% 4.29 4.45 4.12 6,826
Nov 22 2022 4.20 0.00 0.0% 4.20 4.20 4.20 0
Nov 21 2022 4.20 0.15 3.7% 4.05 4.50 4.05 9,058
Nov 18 2022 4.05 -0.20 -4.71% 4.09 4.25 4.00 7,715
Nov 17 2022 4.25 0.23 5.72% 3.80 4.25 3.76 16,426
Nov 16 2022 4.02 0.05 1.26% 3.81 4.11 3.81 15,853
Nov 15 2022 3.9699 -0.02 -0.5% 3.87 4.03 3.86 16,348
Nov 14 2022 3.99 -0.01 -0.25% 4.00 4.00 3.8504 5,915
Nov 11 2022 4.00 0.04 1.01% 3.84 4.01 3.80 11,848
Nov 10 2022 3.96 0.09 2.19% 3.88 3.99 3.7874 21,801
Nov 09 2022 3.875 -0.01 -0.13% 3.80 3.95 3.80 10,837
Nov 08 2022 3.88 -0.08 -2.02% 3.84 3.90 3.80 28,304
Nov 07 2022 3.96 0.10 2.59% 3.96 3.97 3.815 25,330
Nov 04 2022 3.86 -0.09 -2.28% 3.81 3.95 3.81 4,389
Nov 03 2022 3.95 0.07 1.8% 3.80 3.95 3.80 5,870
See More Historical Prices ยป
Your Recent History
AMEX
LPTV
Loop Media
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221203 10:10:16