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 (%)
May 29, 2020 0.1450 0.1500 0.1350 0.1350 3,000 -0.01(-6.90%)
May 28, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 14,886 -0.01(-3.33%)
May 26, 2020 0.1500 0.1500 0.1500 0.1500 5,299 +0.00(+0.00%)
May 25, 2020 0.1500 0.1500 0.1500 60 +0.00(+0.00%)
May 22, 2020 0.1450 0.1500 0.1450 0.1500 35,000 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1500 0.1500 4,540 -0.01(-6.25%)
May 20, 2020 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+3.23%)
May 19, 2020 0.1500 0.1550 0.1500 0.1550 56,350 +0.00(+0.00%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 20,150 -0.02(-9.38%)
May 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2020 0.1600 0.1600 0.1600 0.1600 11,699 +0.00(+0.00%)
May 08, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
May 07, 2020 0.1600 0.1600 0.1600 0.1600 2,100 +0.00(+0.00%)
May 06, 2020 0.1600 0.1600 0.1600 0.1600 4,529 +0.00(+0.00%)
May 05, 2020 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
May 04, 2020 0.1600 0.1600 0.1450 0.1600 30,000 +0.00(+0.00%)
May 01, 2020 0.1450 0.1600 0.1450 0.1600 20,164 +0.00(+0.00%)
Apr 30, 2020 0.1550 0.1600 0.1550 0.1600 26,910 +0.02(+10.34%)
Apr 29, 2020 0.1350 0.1500 0.1350 0.1450 85,726 -0.02(-9.38%)
Apr 28, 2020 0.1550 0.1900 0.1500 0.1600 126,466 +0.01(+6.67%)
Apr 27, 2020 0.1500 0.1500 0.1350 0.1500 41,250 +0.00(+0.00%)
Apr 24, 2020 0.1500 0.1500 0.1500 0.1500 16,300 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1500 0.1400 0.1500 5,650 +0.00(+0.00%)
Apr 22, 2020 0.1500 0.1500 0.1500 0.1500 6,558 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1500 0.1500 92,100 -0.03(-16.67%)
Apr 20, 2020 0.1800 0.1800 0.1800 0.1800 52,000 +0.00(+0.00%)
Apr 17, 2020 0.1800 0.1800 0.1800 0.1800 2,639 -0.01(-5.26%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.1900 13,536 -0.02(-9.52%)
Apr 15, 2020 0.1900 0.2100 0.1900 0.2100 46,999 +0.01(+5.00%)
Apr 14, 2020 0.1950 0.2000 0.1900 0.2000 36,594 +0.03(+17.65%)
Apr 13, 2020 0.1900 0.1900 0.1700 0.1700 7,906 -0.02(-10.53%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
Apr 07, 2020 0.1900 0.1900 0.1650 0.1850 13,231 -0.01(-2.63%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.1900 10,000 +0.00(+0.00%)
Apr 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2020 0.2350 0.2350 0.1900 0.1900 14,358 -0.06(-24.00%)
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%)
Jan 02, 2020 0.4250 0.4250 0.4000 0.4000 16,246 +0.02(+5.26%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 -0.07(-15.56%)
Dec 30, 2019 0.4500 0.4500 0.4500 0.4500 1,026 +0.04(+9.76%)
Dec 27, 2019 0.3800 0.4100 0.3500 0.4100 3,001 -0.01(-1.20%)
Dec 23, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 20, 2019 0.4100 0.4150 0.4100 0.4150 6,063 +0.01(+3.75%)
Dec 19, 2019 0.3750 0.4000 0.3750 0.4000 1,700 +0.08(+25.00%)
Dec 16, 2019 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Dec 11, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 09, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Dec 06, 2019 0.3750 0.3750 0.3750 100 +0.00(+0.00%)
Dec 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 03, 2019 0.3950 0.4000 0.3500 0.4000 3,600 +0.00(+0.00%)
Dec 02, 2019 0.4200 0.4300 0.3700 0.4000 11,545 +0.07(+21.21%)
Nov 29, 2019 0.3700 0.3700 0.3300 0.3300 2,000 -0.10(-23.26%)
Nov 28, 2019 0.4300 0.4300 0.4300 200 +0.00(+0.00%)
Nov 27, 2019 0.4200 0.4300 0.3900 0.4300 3,239 -0.01(-2.27%)
Nov 26, 2019 0.4500 0.4500 0.4400 0.4400 19,483 -0.01(-2.22%)
Nov 25, 2019 0.4500 0.4500 0.4500 0.4500 1,380 -0.08(-15.09%)
Nov 22, 2019 0.5300 0.5300 0.5000 0.5300 5,029 -0.03(-5.36%)
Nov 21, 2019 0.5300 0.5600 0.5300 0.5600 6,100 +0.00(+0.00%)
Nov 20, 2019 0.5700 0.5700 0.5200 0.5600 15,903 +0.04(+7.69%)
Nov 19, 2019 0.5200 0.5200 0.5200 0.5200 648 -0.04(-7.14%)
Nov 18, 2019 0.5500 0.5800 0.5300 0.5600 25,055 +0.01(+1.82%)
Nov 15, 2019 0.5500 0.5500 0.5500 0.5500 627 -0.04(-6.78%)
Nov 14, 2019 0.5600 0.5900 0.5600 0.5900 6,400 +0.02(+3.51%)
Nov 13, 2019 0.5500 0.5800 0.5000 0.5700 14,076 -0.02(-3.39%)
Nov 12, 2019 0.5400 0.5900 0.5300 0.5900 38,029 +0.05(+9.26%)
Nov 11, 2019 0.5500 0.5500 0.4000 0.5400 21,275 -0.05(-8.47%)
Nov 08, 2019 0.5500 0.6000 0.5200 0.5900 71,132 +0.03(+5.36%)
Nov 07, 2019 0.3300 0.6000 0.3300 0.5600 51,099 +0.25(+77.78%)
Nov 06, 2019 0.2800 0.3150 0.2800 0.3150 19,242 +0.03(+12.50%)
Nov 05, 2019 0.2800 0.2800 0.2800 0.2800 20,207 +0.00(+0.00%)
Nov 04, 2019 0.2500 0.2800 0.2400 0.2800 45,904 +0.03(+12.00%)
Nov 01, 2019 0.2150 0.2500 0.2050 0.2500 8,363 +0.05(+25.00%)
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%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 5,363 +0.00(+0.00%)
Jul 31, 2019 0.0650 0.0650 0.0600 0.0600 97,500 -0.01(-7.69%)
Jul 30, 2019 0.0600 0.0650 0.0600 0.0650 12,000 +0.00(+0.00%)
Jul 29, 2019 0.0650 0.0650 0.0650 0.0650 6,100 +0.01(+8.33%)
Jul 26, 2019 0.0650 0.0700 0.0600 0.0600 110,018 -0.01(-14.29%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 234,400 +0.01(+16.67%)
Jul 24, 2019 0.0500 0.0700 0.0500 0.0600 340,000 +0.01(+20.00%)
Jul 23, 2019 0.0450 0.0500 0.0450 0.0500 175,659 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 37,250 -0.01(-16.67%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jul 18, 2019 0.0550 0.0600 0.0550 0.0600 108,884 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Jul 16, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 255 +0.00(+0.00%)
Jul 12, 2019 0.0550 0.0550 0.0550 0.0550 23,399 -0.00(-8.33%)
Jul 11, 2019 0.0600 0.0600 0.0550 0.0600 25,600 +0.00(+9.09%)
Jul 10, 2019 0.0550 0.0550 0.0550 0.0550 8,220 -0.00(-8.33%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0600 0.0600 200,040 -0.01(-14.29%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-11.76%)
Jul 03, 2019 0.0700 0.0850 0.0700 0.0850 55,000 +0.01(+21.43%)
Jul 02, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jun 27, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2019 0.0850 0.0850 0.0750 0.0800 42,199 -0.01(-11.11%)
Jun 25, 2019 0.0750 0.0900 0.0750 0.0900 34,000 +0.01(+20.00%)
Jun 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2019 0.0700 0.0800 0.0700 0.0700 8,159 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 10,250 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0750 0.0650 0.0700 75,000 -0.00(-6.67%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 12, 2019 0.0750 0.0800 0.0750 0.0800 54,000 -0.01(-5.88%)
Jun 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 07, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Jun 06, 2019 0.1050 0.1100 0.0750 0.0800 20,500 -0.01(-11.11%)
Jun 05, 2019 0.0800 0.0900 0.0800 0.0900 3,190 -0.01(-10.00%)
Jun 04, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+17.65%)
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.