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 (%)
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%)
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.