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 (%)
Mar 29, 2019 0.1000 0.1000 0.0900 0.1000 95,452 +0.00(+0.00%)
Mar 28, 2019 0.1100 0.1100 0.1000 0.1000 16,708 -0.01(-9.09%)
Mar 27, 2019 0.1100 0.1100 0.1100 0.1100 20,600 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1100 0.1000 0.1100 14,835 +0.00(+0.00%)
Mar 25, 2019 0.1150 0.1300 0.1100 0.1100 104,780 +0.00(+0.00%)
Mar 22, 2019 0.1150 0.1150 0.1000 0.1100 61,700 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1150 0.1050 0.1100 7,501 -0.01(-4.35%)
Mar 20, 2019 0.1100 0.1150 0.1100 0.1150 2,600 +0.01(+4.55%)
Mar 19, 2019 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1150 0.1050 0.1100 118,985 +0.01(+4.76%)
Mar 15, 2019 0.1250 0.1250 0.1050 0.1050 66,600 -0.01(-4.55%)
Mar 14, 2019 0.1200 0.1200 0.1100 0.1100 53,811 -0.02(-15.38%)
Mar 13, 2019 0.1250 0.1350 0.1250 0.1300 59,457 -0.01(-3.70%)
Mar 12, 2019 0.1300 0.1350 0.1250 0.1350 22,802 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1350 0.1050 0.1350 129,259 +0.02(+17.39%)
Mar 08, 2019 0.1150 0.1200 0.1050 0.1150 96,170 +0.01(+9.52%)
Mar 07, 2019 0.1150 0.1150 0.1050 0.1050 17,519 -0.01(-8.70%)
Mar 06, 2019 0.1100 0.1150 0.1000 0.1150 49,286 +0.01(+4.55%)
Mar 05, 2019 0.1000 0.1200 0.1000 0.1100 42,763 -0.01(-8.33%)
Mar 04, 2019 0.0900 0.1200 0.0800 0.1200 132,060 +0.03(+33.33%)
Mar 01, 2019 0.0900 0.0900 0.0800 0.0900 150,000 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.0950 0.0900 0.0900 46,442 -0.01(-10.00%)
Feb 27, 2019 0.1000 0.1050 0.0950 0.1000 94,900 -0.00(-4.76%)
Feb 26, 2019 0.1000 0.1050 0.1000 0.1050 82,527 +0.00(+0.00%)
Feb 25, 2019 0.1050 0.1100 0.1050 0.1050 113,400 -0.01(-4.55%)
Feb 22, 2019 0.1150 0.1200 0.1100 0.1100 82,600 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 72,075 -0.01(-4.35%)
Feb 20, 2019 0.1100 0.1150 0.1050 0.1150 165,596 +0.00(+0.00%)
Feb 19, 2019 0.1250 0.1250 0.1050 0.1150 246,010 -0.00(-4.17%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 14, 2019 0.1150 0.1300 0.1100 0.1300 99,122 +0.02(+18.18%)
Feb 13, 2019 0.1050 0.1100 0.1050 0.1100 99,450 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1250 0.1050 0.1100 111,933 -0.01(-8.33%)
Feb 11, 2019 0.1200 0.1350 0.1150 0.1200 351,189 +0.00(+4.35%)
Feb 08, 2019 0.1300 0.1300 0.1150 0.1150 69,307 -0.01(-11.54%)
Feb 07, 2019 0.1250 0.1300 0.1250 0.1300 14,630 +0.01(+4.00%)
Feb 06, 2019 0.1300 0.1400 0.1250 0.1250 258,306 -0.02(-10.71%)
Feb 05, 2019 0.1350 0.1400 0.1350 0.1400 237,897 +0.01(+7.69%)
Feb 04, 2019 0.1350 0.1350 0.1250 0.1300 93,760 +0.00(+0.00%)
Feb 01, 2019 0.1350 0.1400 0.1250 0.1300 227,865 +0.01(+4.00%)
Jan 31, 2019 0.1450 0.1450 0.1150 0.1250 333,262 -0.02(-13.79%)
Jan 30, 2019 0.1400 0.1500 0.1250 0.1450 832,406 +0.00(+3.57%)
Jan 29, 2019 0.1250 0.1600 0.1250 0.1400 1,265,500 +0.02(+12.00%)
Jan 28, 2019 0.1400 0.1650 0.1250 0.1250 1,932,307 -0.04(-21.88%)
Jan 25, 2019 0.1700 0.1750 0.1350 0.1600 2,031,412 -0.01(-8.57%)
Jan 24, 2019 0.1000 0.2150 0.1000 0.1750 8,905,509 +0.12(+250.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 07, 2019 0.0550 0.0550 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 03, 2019 0.0450 0.0450 0.0450 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.