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 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%)
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.