ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LPTV Loop Media Inc

0.335
-0.0164 (-4.67%)
Last Updated: 15:12:28
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock