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 (%)
Oct 29, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Oct 28, 2019 0.2500 0.2500 0.2500 0.2500 500 -0.04(-13.79%)
Oct 18, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 17, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Oct 10, 2019 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Oct 09, 2019 0.2500 0.2900 0.2500 0.2500 20,292 +0.23(+900.00%)
Oct 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2019 0.0250 0.0250 0.0250 0.0250 218,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0200 0.0250 1,037,000 -0.00(-16.67%)
Oct 02, 2019 0.0300 0.0300 0.0300 999 +0.00(+0.00%)
Oct 01, 2019 0.0300 0.0300 0.0300 0.0300 1,989 -0.01(-14.29%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 93,000 -0.00(-12.50%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 0.0450 162,225 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0450 0.0450 202,998 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0450 0.0450 0.0450 101,433 -0.01(-10.00%)
Sep 17, 2019 0.0450 0.0500 0.0450 0.0500 87,000 +0.01(+11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 125,808 -0.00(-9.09%)
Sep 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 57,020 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2019 0.0600 0.0600 0.0500 0.0500 26,000 -0.00(-9.09%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0550 0.0500 0.0550 60,000 +0.00(+10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 7,500 -0.00(-9.09%)
Aug 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 63,000 -0.01(-10.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 151,000 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 850 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0550 129,000 +0.00(+10.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 202,400 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 357,100 -0.00(-9.09%)
Aug 07, 2019 0.0600 0.0600 0.0550 0.0550 285,000 -0.00(-8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.