LPTV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 676,589 |
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 | 135,679 |
Feb 12 2024 | 0.642 | -0.0065 | -1.00% | 0.6109 | 0.688299 | 0.6109 | 70,104 |
Feb 09 2024 | 0.6485 | 0.0085 | 1.33% | 0.6625 | 0.689 | 0.6484 | 35,225 |
Feb 08 2024 | 0.64 | -0.06 | -8.57% | 0.6872 | 0.72 | 0.63 | 93,238 |
Feb 07 2024 | 0.70 | 0.0094 | 1.36% | 0.6914 | 0.8442 | 0.68 | 243,718 |
Feb 06 2024 | 0.6906 | 0.0173 | 2.57% | 0.70 | 0.70 | 0.665 | 51,327 |
Feb 05 2024 | 0.6733 | -0.0039 | -0.58% | 0.68 | 0.70 | 0.63 | 126,512 |
Feb 02 2024 | 0.6772 | 0.0084 | 1.26% | 0.6875 | 0.6999 | 0.6466 | 34,864 |
Feb 01 2024 | 0.6688 | -0.0313 | -4.47% | 0.7004 | 0.7479 | 0.652 | 89,889 |
Jan 31 2024 | 0.7001 | -0.0199 | -2.76% | 0.7162 | 0.7351 | 0.6623 | 60,731 |
Jan 30 2024 | 0.72 | -0.09 | -11.11% | 0.7301 | 0.7787 | 0.7133 | 66,567 |
Jan 29 2024 | 0.81 | 0.0726 | 9.85% | 0.77 | 0.81 | 0.711 | 85,069 |
Jan 26 2024 | 0.7374 | -0.0716 | -8.85% | 0.83 | 0.83 | 0.7341 | 47,388 |
Jan 25 2024 | 0.809 | 0.021 | 2.66% | 0.82 | 0.839 | 0.77 | 42,658 |
Jan 24 2024 | 0.788 | 0.0378 | 5.04% | 0.8369 | 0.8369 | 0.75 | 33,320 |
Jan 23 2024 | 0.7502 | -0.055 | -6.83% | 0.77 | 0.8499 | 0.75 | 46,378 |
Jan 22 2024 | 0.8052 | 0.0352 | 4.57% | 0.74 | 0.8499 | 0.74 | 39,214 |
Jan 19 2024 | 0.77 | 0.06 | 8.45% | 0.74 | 0.77 | 0.701101 | 78,485 |
Jan 18 2024 | 0.71 | -0.0219 | -2.99% | 0.715 | 0.73 | 0.7004 | 21,430 |
Jan 17 2024 | 0.7319 | 0.0019 | 0.26% | 0.73 | 0.749 | 0.70 | 16,238 |
Jan 16 2024 | 0.73 | -0.02 | -2.67% | 0.7901 | 0.80 | 0.72 | 51,519 |
Jan 12 2024 | 0.75 | 0.0765 | 11.36% | 0.7514 | 0.76 | 0.684 | 62,412 |
Jan 11 2024 | 0.6735 | -0.066 | -8.92% | 0.7395 | 0.7395 | 0.6522 | 80,617 |
Jan 10 2024 | 0.7395 | 0.0195 | 2.71% | 0.7163 | 0.75 | 0.7163 | 20,199 |
Jan 09 2024 | 0.72 | -0.063 | -8.05% | 0.7711 | 0.783 | 0.7167 | 45,438 |
Jan 08 2024 | 0.783 | 0.033 | 4.40% | 0.77 | 0.87 | 0.7503 | 111,465 |
Jan 05 2024 | 0.75 | -0.0895 | -10.66% | 0.8111 | 0.832399 | 0.75 | 89,056 |
Jan 04 2024 | 0.8395 | -0.0286 | -3.29% | 0.8429 | 0.8464 | 0.801 | 33,456 |
Jan 03 2024 | 0.8681 | -0.0218 | -2.45% | 0.8943 | 0.8943 | 0.820001 | 93,941 |
Jan 02 2024 | 0.8899 | -0.1101 | -11.01% | 0.996 | 1.00 | 0.8777 | 201,946 |
Dec 29 2023 | 1.00 | -0.10 | -9.09% | 1.10 | 1.10 | 0.940101 | 214,118 |