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 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%)
Feb 03, 2020 0.5800 0.6600 0.5800 0.6000 7,404 +0.00(+0.00%)
Jan 31, 2020 0.6600 0.6600 0.5500 0.6000 49,759 +0.00(+0.00%)
Jan 30, 2020 0.6000 0.6000 0.6000 0.6000 14,988 +0.04(+7.14%)
Jan 29, 2020 0.6900 0.6900 0.5600 0.5600 26,912 -0.12(-17.65%)
Jan 28, 2020 0.7000 0.7000 0.6800 0.6800 12,656 -0.07(-9.33%)
Jan 27, 2020 0.6900 0.7500 0.6900 0.7500 58,464 +0.07(+10.29%)
Jan 24, 2020 0.5100 0.6800 0.5100 0.6800 81,714 +0.14(+25.93%)
Jan 23, 2020 0.5000 0.5400 0.5000 0.5400 14,550 +0.07(+14.89%)
Jan 22, 2020 0.4900 0.4900 0.4700 0.4700 15,200 -0.03(-6.00%)
Jan 21, 2020 0.4700 0.5000 0.4700 0.5000 85,479 +0.03(+7.53%)
Jan 20, 2020 0.4650 0.4650 0.4650 0.4650 500 +0.06(+13.41%)
Jan 17, 2020 0.4100 0.4100 0.4100 0.4100 1,500 +0.02(+6.49%)
Jan 16, 2020 0.4350 0.4350 0.3850 0.3850 4,551 -0.10(-21.43%)
Jan 15, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jan 14, 2020 0.4900 0.4900 0.4900 0.4900 2,150 -0.01(-2.00%)
Jan 13, 2020 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 343 +0.00(+0.00%)
Jan 09, 2020 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Jan 08, 2020 0.4150 0.5000 0.4000 0.5000 12,126 +0.12(+33.33%)
Jan 07, 2020 0.3750 0.3750 0.3750 0.3750 500 -0.03(-6.25%)
Jan 06, 2020 0.4000 0.4000 0.4000 29 +0.00(+0.00%)
Jan 03, 2020 0.4000 0.4000 0.4000 5 +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.