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 (%)
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%)
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.