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 (%)
Jul 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 19, 2017 0.0850 0.0900 0.0850 0.0850 25,000 -0.01(-15.00%)
Jul 17, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 06, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0.1000 56,036 +0.00(+0.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2017 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 0.1000 73,500 +0.00(+0.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 0.1000 8,120 +0.00(+0.00%)
Jun 21, 2017 0.1050 0.1100 0.1000 0.1000 27,000 -0.02(-20.00%)
Jun 20, 2017 0.1000 0.1250 0.1000 0.1250 101,540 +0.02(+25.00%)
Jun 19, 2017 0.1000 0.1250 0.1000 0.1000 75,000 +0.00(+0.00%)
Jun 16, 2017 0.1000 0.1000 0.1000 0.1000 20,020 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1250 0.0900 0.1000 182,600 +0.00(+0.00%)
Jun 14, 2017 0.1100 0.1200 0.1000 0.1000 92,500 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1150 0.0950 0.1000 226,500 -0.02(-20.00%)
Jun 12, 2017 0.1150 0.1250 0.1000 0.1250 288,600 +0.01(+8.70%)
Jun 09, 2017 0.1000 0.1150 0.1000 0.1150 55,000 +0.01(+15.00%)
Jun 08, 2017 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+5.26%)
Jun 07, 2017 0.1000 0.1000 0.0950 0.0950 25,000 +0.01(+5.56%)
Jun 06, 2017 0.1200 0.1200 0.0900 0.0900 44,636 -0.04(-30.77%)
Jun 05, 2017 0.1000 0.1350 0.0900 0.1300 247,500 +0.03(+30.00%)
Jun 01, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2017 0.1100 0.1100 0.0900 0.1000 216,787 -0.01(-13.04%)
May 30, 2017 0.1200 0.1200 0.1150 0.1150 13,500 -0.01(-11.54%)
May 29, 2017 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
May 26, 2017 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 24, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 19, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 17, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 16, 2017 0.1400 0.1400 0.1300 0.1300 102,500 -0.01(-7.14%)
May 15, 2017 0.1350 0.1400 0.1350 0.1400 103,000 +0.01(+3.70%)
May 11, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 09, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 05, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 04, 2017 0.1450 0.1450 0.1450 0.1450 90,500 -0.03(-17.14%)
May 01, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 25, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 21, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 19, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 18, 2017 0.1600 0.1600 0.1600 0.1600 14,500 +0.00(+0.00%)
Apr 10, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Apr 04, 2017 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Mar 31, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Mar 30, 2017 0.1600 0.1600 0.1600 0.1600 70,000 +0.02(+14.29%)
Mar 29, 2017 0.1400 0.1400 0.1400 0.1400 17,000 -0.02(-12.50%)
Mar 28, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+14.29%)
Mar 27, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Mar 23, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 22, 2017 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 16, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Mar 15, 2017 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+3.70%)
Mar 07, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 02, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 01, 2017 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+7.69%)
Feb 28, 2017 0.1300 0.1300 0.1300 0.1300 1,900 +0.00(+0.00%)
Feb 27, 2017 0.1400 0.1400 0.1300 0.1300 14,520 -0.01(-7.14%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 23, 2017 0.1350 0.1400 0.1350 0.1400 24,500 +0.00(+0.00%)
Feb 21, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 15, 2017 0.1400 0.1400 0.1400 424 +0.00(+0.00%)
Feb 14, 2017 0.1400 0.1400 0.1400 0.1400 34,000 -0.02(-12.50%)
Feb 13, 2017 0.1600 0.1600 0.1600 0.1600 1,500 +0.02(+18.52%)
Feb 10, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-10.00%)
Feb 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 03, 2017 0.1350 0.1500 0.1350 0.1500 25,500 +0.02(+15.38%)
Feb 02, 2017 0.1400 0.1400 0.1300 0.1300 49,000 +0.00(+0.00%)
Feb 01, 2017 0.1400 0.1400 0.1300 0.1300 55,222 -0.01(-7.14%)
Jan 31, 2017 0.1450 0.1450 0.1300 0.1400 62,000 +0.01(+3.70%)
Jan 30, 2017 0.1500 0.1500 0.1350 0.1350 20,420 -0.01(-3.57%)
Jan 26, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 25, 2017 0.1400 0.1400 0.1400 0.1400 9,500 -0.04(-24.32%)
Jan 18, 2017 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 12, 2017 0.1450 0.1450 0.1450 0.1450 16,700 +0.00(+3.57%)
Jan 11, 2017 0.1300 0.1400 0.1000 0.1400 133,900 -0.00(-3.45%)
Jan 05, 2017 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jan 04, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 30, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 29, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+4.00%)
Dec 28, 2016 0.1250 0.1300 0.1250 0.1250 25,000 -0.02(-16.67%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 22, 2016 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-10.00%)
Dec 21, 2016 0.1200 0.1500 0.1150 0.1500 45,000 -0.01(-6.25%)
Dec 20, 2016 0.1600 0.1600 0.1400 0.1600 25,200 -0.02(-11.11%)
Dec 19, 2016 0.1750 0.1800 0.1750 0.1800 20,000 +0.02(+12.50%)
Dec 13, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 09, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 08, 2016 0.1900 0.1900 0.1650 0.1900 86,020 -0.01(-5.00%)
Dec 07, 2016 0.1950 0.2000 0.1950 0.2000 10,000 +0.01(+5.26%)
Dec 06, 2016 0.1550 0.1900 0.1550 0.1900 32,500 +0.00(+0.00%)
Dec 05, 2016 0.1700 0.1900 0.1700 0.1900 33,500 +0.05(+35.71%)
Nov 30, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 25,000 +0.02(+20.00%)
Nov 17, 2016 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Nov 11, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 04, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 24, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 21, 2016 0.1500 0.1500 0.1500 0.1500 73,462 +0.00(+0.00%)
Oct 13, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2016 0.1550 0.1550 0.1500 0.1500 35,000 +0.00(+0.00%)
Oct 11, 2016 0.1600 0.1600 0.1500 0.1500 85,000 +0.00(+0.00%)
Oct 06, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 05, 2016 0.1650 0.1800 0.1650 0.1800 108,000 +0.01(+9.09%)
Oct 04, 2016 0.1650 0.1650 0.1650 0.1650 27,498 +0.00(+0.00%)
Oct 03, 2016 0.1650 0.1650 0.1650 0.1650 71,200 +0.00(+0.00%)
Sep 30, 2016 0.1700 0.1700 0.1650 0.1650 87,000 -0.01(-2.94%)
Sep 29, 2016 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2016 0.1700 0.1700 0.1500 0.1700 140,000 -0.00(-2.86%)
Sep 27, 2016 0.1850 0.1850 0.1750 0.1750 29,000 -0.03(-12.50%)
Sep 26, 2016 0.2000 0.2000 0.2000 0.2000 80,000 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0.2000 48,000 +0.00(+0.00%)
Sep 22, 2016 0.1950 0.2000 0.1950 0.2000 109,666 +0.00(+0.00%)
Sep 21, 2016 0.1900 0.2000 0.1850 0.2000 147,500 +0.00(+0.00%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.2000 220,500 +0.00(+0.00%)
Sep 19, 2016 0.2000 0.2000 0.2000 0.2000 51,432 +0.00(+0.00%)
Sep 16, 2016 0.2050 0.2050 0.2000 0.2000 200,902 -0.00(-2.44%)
Sep 15, 2016 0.2100 0.2100 0.2050 0.2050 35,000 -0.01(-2.38%)
Sep 14, 2016 0.2200 0.2200 0.2100 0.2100 120,000 -0.01(-2.33%)
Sep 13, 2016 0.2150 0.2150 0.2050 0.2150 75,500 +0.00(+0.00%)
Sep 12, 2016 0.2200 0.2200 0.2150 0.2150 25,000 -0.01(-2.27%)
Sep 09, 2016 0.2200 0.2200 0.2200 0.2200 5,400 -0.01(-2.22%)
Sep 08, 2016 0.2100 0.2250 0.2100 0.2250 67,510 +0.02(+7.14%)
Sep 07, 2016 0.2200 0.2200 0.2100 0.2100 22,600 +0.00(+0.00%)
Sep 06, 2016 0.2250 0.2250 0.2100 0.2100 9,982 -0.02(-8.70%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Aug 31, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 26, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Aug 25, 2016 0.2050 0.2050 0.2050 0.2050 680 +0.00(+2.50%)
Aug 23, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Aug 22, 2016 0.2150 0.2150 0.2000 0.2050 180,000 -0.02(-6.82%)
Aug 19, 2016 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Aug 17, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 16, 2016 0.2200 0.2200 0.2000 0.2150 389,500 -0.01(-2.27%)
Aug 15, 2016 0.2350 0.2350 0.2200 0.2200 37,541 -0.01(-2.22%)
Aug 12, 2016 0.2200 0.2250 0.2100 0.2250 110,632 +0.00(+0.00%)
Aug 11, 2016 0.2250 0.2400 0.2250 0.2250 49,733 -0.01(-2.17%)
Aug 08, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 04, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
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.