Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loopshare (TSV: LOOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 0.0800 0.0800 0.0800 0.0800 4,100 -0.01(-5.88%)
Jan 28, 2021 0.0850 0.0850 0.0850 0.0850 13,100 +0.00(+0.00%)
Jan 27, 2021 0.0800 0.0850 0.0800 0.0850 54,423 +0.01(+6.25%)
Jan 26, 2021 0.0900 0.0900 0.0800 0.0800 154,243 -0.01(-11.11%)
Jan 25, 2021 0.0900 0.1150 0.0900 0.0900 444,665 +0.00(+5.88%)
Jan 22, 2021 0.0800 0.0850 0.0800 0.0850 101,145 +0.01(+13.33%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0750 9,700 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0750 0.0750 90 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,800 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 4,250 +0.00(+7.14%)
Jan 11, 2021 0.0700 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0700 275 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 163,050 -0.00(-6.67%)
Jan 06, 2021 0.0750 0.0750 0.0750 0.0750 15,160 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 100,187 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+7.14%)
Dec 29, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 24,013 -0.00(-6.67%)
Dec 21, 2020 0.0800 0.0800 0.0700 0.0750 28,527 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.0750 0.0750 0.0750 27,310 +0.00(+7.14%)
Dec 17, 2020 0.0800 0.0800 0.0700 0.0700 98,400 -0.01(-12.50%)
Dec 16, 2020 0.0800 0.0800 0.0800 0.0800 1,433 +0.01(+6.67%)
Dec 15, 2020 0.0750 0.0750 0.0750 0.0750 10,600 +0.00(+7.14%)
Dec 11, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 10, 2020 0.0750 0.0750 0.0750 0.0750 20,102 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0750 0.0750 4,804 -0.01(-6.25%)
Dec 08, 2020 0.0750 0.0800 0.0750 0.0800 26,568 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0800 0.0800 0.0800 6,034 +0.01(+14.29%)
Dec 04, 2020 0.0700 0.0700 0.0700 0.0700 26,700 -0.00(-6.67%)
Dec 03, 2020 0.0900 0.0900 0.0750 0.0750 76,215 -0.01(-6.25%)
Dec 02, 2020 0.0850 0.0850 0.0750 0.0800 100,775 -0.02(-20.00%)
Dec 01, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Nov 30, 2020 0.0800 0.0950 0.0800 0.0950 105,413 +0.02(+26.67%)
Nov 27, 2020 0.0750 0.0800 0.0750 0.0750 75,100 +0.00(+7.14%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 2,850 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0750 0.0700 0.0700 112,936 -0.01(-12.50%)
Nov 24, 2020 0.0800 0.0800 0.0750 0.0800 26,000 -0.01(-11.11%)
Nov 23, 2020 0.0900 0.0900 0.0900 0.0900 10,101 +0.01(+12.50%)
Nov 19, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2020 0.0800 0.0850 0.0750 0.0800 38,000 +0.01(+6.67%)
Nov 16, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 13, 2020 0.0850 0.0850 0.0850 0.0850 27,358 +0.01(+21.43%)
Nov 12, 2020 0.0750 0.0750 0.0700 0.0700 24,052 -0.01(-12.50%)
Nov 11, 2020 0.0800 0.0800 0.0800 950 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0800 0.0800 0.0800 23,230 +0.01(+6.67%)
Nov 09, 2020 0.0750 0.0750 0.0750 0.0750 1,200 -0.01(-6.25%)
Nov 04, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 02, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 30, 2020 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Oct 29, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Oct 27, 2020 0.0900 0.0900 0.0850 0.0850 19,000 -0.00(-5.56%)
Oct 26, 2020 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
Oct 22, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 20, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 19, 2020 0.1000 0.1000 0.0950 0.1000 18,000 +0.01(+11.11%)
Oct 16, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Oct 15, 2020 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Oct 14, 2020 0.1150 0.1150 0.0900 0.0900 31,575 +0.00(+5.88%)
Oct 13, 2020 0.0850 0.0850 0.0850 10 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 30, 2020 0.0800 0.0800 0.0800 0 -0.04(-36.00%)
Sep 29, 2020 0.1250 0.1250 0.1250 0.1250 509 +0.05(+78.57%)
Sep 28, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Sep 22, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 716 +0.00(+0.00%)
Sep 18, 2020 0.1000 0.1000 0.0700 0.0700 8,500 -0.03(-33.33%)
Sep 17, 2020 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Sep 16, 2020 0.1100 0.1100 0.1100 0.1100 1,035 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 10, 2020 0.1100 0.1100 0.1100 120 +0.00(+0.00%)
Sep 09, 2020 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Sep 08, 2020 0.1150 0.1150 0.1150 0.1150 800 +0.01(+4.55%)
Sep 02, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 01, 2020 0.1100 0.1100 0.1100 490 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1100 0.1100 0.1100 507 +0.00(+0.00%)
Aug 28, 2020 0.1150 0.1150 0.1100 0.1100 54,115 -0.01(-4.35%)
Aug 27, 2020 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Aug 26, 2020 0.1200 0.1200 0.1200 0.1200 15,126 +0.00(+0.00%)
Aug 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 21, 2020 0.1150 0.1350 0.1150 0.1150 30,750 -0.00(-4.17%)
Aug 20, 2020 0.1200 0.1200 0.1200 0.1200 582 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 17, 2020 0.1250 0.1250 0.1200 0.1200 28,500 -0.02(-11.11%)
Aug 14, 2020 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Aug 13, 2020 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+4.00%)
Aug 12, 2020 0.1200 0.1250 0.1200 0.1250 1,500 +0.01(+4.17%)
Aug 11, 2020 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Aug 10, 2020 0.1350 0.1350 0.1250 0.1250 1,300 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 18,800 +0.00(+0.00%)
Aug 06, 2020 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 05, 2020 0.1450 0.1450 0.1250 0.1250 32,039 -0.02(-13.79%)
Aug 04, 2020 0.1450 0.1450 0.1450 0.1450 10,000 -0.02(-9.38%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jul 30, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Jul 29, 2020 0.1300 0.1300 0.1300 0.1300 10,601 +0.00(+0.00%)
Jul 28, 2020 0.1350 0.1350 0.1300 0.1300 3,000 -0.02(-13.33%)
Jul 27, 2020 0.1800 0.1800 0.1450 0.1500 4,800 +0.02(+15.38%)
Jul 24, 2020 0.1300 0.1300 0.1300 0.1300 2,450 -0.01(-3.70%)
Jul 21, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 20, 2020 0.1500 0.1500 0.1500 0.1500 1,164 +0.01(+7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Jul 16, 2020 0.1400 0.1400 0.1300 0.1300 122,000 -0.01(-7.14%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1400 0.1400 10,599 -0.01(-6.67%)
Jul 13, 2020 0.1600 0.1600 0.1500 0.1500 3,050 +0.01(+7.14%)
Jul 09, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 08, 2020 0.1350 0.1450 0.1350 0.1450 45,000 +0.00(+0.00%)
Jul 07, 2020 0.1350 0.1450 0.1350 0.1450 38,000 +0.00(+0.00%)
Jul 06, 2020 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Jul 03, 2020 0.1450 0.1450 0.1450 343 +0.00(+0.00%)
Jul 02, 2020 0.1450 0.1450 0.1450 0.1450 600 +0.00(+3.57%)
Jun 30, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 29, 2020 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Jun 26, 2020 0.1350 0.1350 0.1350 0.1350 569 +0.00(+0.00%)
Jun 25, 2020 0.1350 0.1350 0.1350 0.1350 8,500 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1400 0.1400 0.1400 3,309 +0.01(+7.69%)
Jun 19, 2020 0.1200 0.1300 0.1200 0.1300 6,876 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1300 0.1300 0.1300 10,499 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1300 0.1300 6,440 +0.00(+0.00%)
Jun 16, 2020 0.1300 0.1300 0.1300 0.1300 742 +0.00(+0.00%)
Jun 15, 2020 0.1250 0.1300 0.1250 0.1300 5,013 -0.01(-3.70%)
Jun 12, 2020 0.1400 0.1400 0.1250 0.1350 78,060 -0.01(-3.57%)
Jun 11, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1500 0.1400 0.1400 13,519 +0.01(+3.70%)
Jun 09, 2020 0.1400 0.1500 0.1350 0.1350 29,500 -0.01(-3.57%)
Jun 08, 2020 0.1300 0.1400 0.1300 0.1400 17,052 +0.01(+7.69%)
Jun 05, 2020 0.1500 0.1500 0.1300 0.1300 3,370 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1500 0.1250 0.1300 9,000 -0.02(-13.33%)
Jun 03, 2020 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Jun 02, 2020 0.1500 0.1500 0.1200 0.1500 30,750 +0.00(+0.00%)
Jun 01, 2020 0.1300 0.1500 0.1200 0.1500 89,150 +0.01(+11.11%)
May 29, 2020 0.1450 0.1500 0.1350 0.1350 3,000 -0.01(-6.90%)
May 28, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 14,886 -0.01(-3.33%)
May 26, 2020 0.1500 0.1500 0.1500 0.1500 5,299 +0.00(+0.00%)
May 25, 2020 0.1500 0.1500 0.1500 60 +0.00(+0.00%)
May 22, 2020 0.1450 0.1500 0.1450 0.1500 35,000 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1500 0.1500 4,540 -0.01(-6.25%)
May 20, 2020 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+3.23%)
May 19, 2020 0.1500 0.1550 0.1500 0.1550 56,350 +0.00(+0.00%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 20,150 -0.02(-9.38%)
May 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2020 0.1600 0.1600 0.1600 0.1600 11,699 +0.00(+0.00%)
May 08, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
May 07, 2020 0.1600 0.1600 0.1600 0.1600 2,100 +0.00(+0.00%)
May 06, 2020 0.1600 0.1600 0.1600 0.1600 4,529 +0.00(+0.00%)
May 05, 2020 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
May 04, 2020 0.1600 0.1600 0.1450 0.1600 30,000 +0.00(+0.00%)
May 01, 2020 0.1450 0.1600 0.1450 0.1600 20,164 +0.00(+0.00%)
Apr 30, 2020 0.1550 0.1600 0.1550 0.1600 26,910 +0.02(+10.34%)
Apr 29, 2020 0.1350 0.1500 0.1350 0.1450 85,726 -0.02(-9.38%)
Apr 28, 2020 0.1550 0.1900 0.1500 0.1600 126,466 +0.01(+6.67%)
Apr 27, 2020 0.1500 0.1500 0.1350 0.1500 41,250 +0.00(+0.00%)
Apr 24, 2020 0.1500 0.1500 0.1500 0.1500 16,300 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1500 0.1400 0.1500 5,650 +0.00(+0.00%)
Apr 22, 2020 0.1500 0.1500 0.1500 0.1500 6,558 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1500 0.1500 92,100 -0.03(-16.67%)
Apr 20, 2020 0.1800 0.1800 0.1800 0.1800 52,000 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 2,639 -0.01(-5.26%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.1900 13,536 -0.02(-9.52%)
Apr 15, 2020 0.1900 0.2100 0.1900 0.2100 46,999 +0.01(+5.00%)
Apr 14, 2020 0.1950 0.2000 0.1900 0.2000 36,594 +0.03(+17.65%)
Apr 13, 2020 0.1900 0.1900 0.1700 0.1700 7,906 -0.02(-10.53%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
Apr 07, 2020 0.1900 0.1900 0.1650 0.1850 13,231 -0.01(-2.63%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2020 0.2350 0.2350 0.1900 0.1900 14,358 -0.06(-24.00%)
Mar 31, 2020 0.2100 0.2500 0.2000 0.2500 4,785 +0.04(+19.05%)
Mar 30, 2020 0.2400 0.2400 0.2100 0.2100 2,113 -0.04(-16.00%)
Mar 27, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 26, 2020 0.2200 0.2500 0.2200 0.2500 15,500 +0.04(+19.05%)
Mar 25, 2020 0.2400 0.2400 0.2100 0.2100 7,379 -0.01(-4.55%)
Mar 24, 2020 0.2200 0.2200 0.2200 0.2200 2,865 -0.02(-10.20%)
Mar 23, 2020 0.2450 0.2450 0.2450 0.2450 1,800 +0.07(+36.11%)
Mar 20, 2020 0.1800 0.1800 0.1800 0.1800 4,575 +0.03(+20.00%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 900 -0.07(-30.23%)
Mar 18, 2020 0.2150 0.2150 0.2150 0.2150 33,800 -0.01(-4.44%)
Mar 17, 2020 0.2100 0.2500 0.2100 0.2250 28,558 +0.02(+7.14%)
Mar 16, 2020 0.2500 0.2600 0.2050 0.2100 22,076 -0.06(-22.22%)
Mar 13, 2020 0.2900 0.3000 0.2700 0.2700 14,769 -0.04(-12.90%)
Mar 12, 2020 0.3300 0.3300 0.3100 0.3100 15,250 -0.14(-31.11%)
Mar 11, 2020 0.4500 0.4500 0.4500 250 +0.00(+0.00%)
Mar 10, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Mar 09, 2020 0.3750 0.4000 0.3750 0.4000 3,051 -0.04(-9.09%)
Mar 06, 2020 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4500 0.4200 0.4400 12,100 -0.06(-12.00%)
Mar 03, 2020 0.5000 0.5000 0.5000 0 +0.07(+16.28%)
Mar 02, 2020 0.3850 0.5200 0.3850 0.4300 12,756 +0.04(+11.69%)
Feb 28, 2020 0.3650 0.3850 0.3650 0.3850 3,000 -0.03(-8.33%)
Feb 27, 2020 0.5000 0.5000 0.4200 0.4200 7,269 -0.08(-16.00%)
Feb 26, 2020 0.5500 0.5500 0.5000 0.5000 15,125 -0.04(-7.41%)
Feb 25, 2020 0.5400 0.5400 0.5400 0.5400 8,210 -0.04(-6.90%)
Feb 24, 2020 0.5700 0.5800 0.5500 0.5800 45,145 +0.02(+3.57%)
Feb 21, 2020 0.5800 0.5800 0.5600 0.5600 32,448 -0.01(-1.75%)
Feb 20, 2020 0.6100 0.6100 0.5700 0.5700 32,202 -0.03(-5.00%)
Feb 19, 2020 0.6000 0.6200 0.6000 0.6000 30,296 +0.02(+3.45%)
Feb 18, 2020 0.5800 0.5800 0.5600 0.5800 44,650 +0.01(+1.75%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Feb 13, 2020 0.6500 0.6500 0.5800 0.5800 59,552 -0.07(-10.77%)
Feb 12, 2020 0.6300 0.6500 0.6300 0.6500 26,025 +0.05(+8.33%)
Feb 11, 2020 0.6000 0.6000 0.5600 0.6000 7,657 -0.04(-6.25%)
Feb 10, 2020 0.5500 0.6400 0.5500 0.6400 12,891 +0.09(+16.36%)
Feb 07, 2020 0.5500 0.5500 0.5500 0.5500 3,500 +0.01(+1.85%)
Feb 06, 2020 0.5500 0.5500 0.5400 0.5400 15,825 +0.01(+1.89%)
Feb 05, 2020 0.5400 0.5500 0.5300 0.5300 22,495 +0.00(+0.00%)
Feb 04, 2020 0.6200 0.6200 0.5100 0.5300 58,657 -0.07(-11.67%)
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.