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 (%)
Apr 30, 2018 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Apr 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2018 0.0600 0.0600 0.0500 0.0500 6,300 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 14, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Feb 13, 2018 0.0650 0.0650 0.0500 0.0500 36,428 -0.02(-28.57%)
Feb 12, 2018 0.0550 0.0700 0.0550 0.0700 57,500 +0.02(+40.00%)
Feb 08, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 07, 2018 0.0600 0.0500 0.0600 25,000 +0.01(+20.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 05, 2018 0.0600 0.0450 0.0450 294,590 -0.01(-18.18%)
Feb 02, 2018 0.0600 0.0600 0.0550 0.0550 40,000 -0.00(-8.33%)
Feb 01, 2018 0.0800 0.0800 0.0600 0.0600 17,500 -0.01(-14.29%)
Jan 31, 2018 0.0800 0.0800 0.0550 0.0700 361,809 +0.01(+16.67%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Jan 29, 2018 0.0550 0.0600 0.0400 0.0600 676,000 +0.00(+9.09%)
Jan 26, 2018 0.0400 0.0800 0.0400 0.0550 219,550 +0.01(+22.22%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 86,344 +0.00(+12.50%)
Jan 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 22, 2018 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Jan 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2018 0.0350 0.0400 0.0350 0.0400 143,633 +0.00(+14.29%)
Jan 15, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Dec 28, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 27, 2017 0.0350 0.0350 0.0300 0.0350 1,138,488 +0.00(+0.00%)
Dec 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 14, 2017 0.0400 0.0400 0.0350 0.0350 100,000 -0.00(-12.50%)
Dec 13, 2017 0.0400 0.0400 0.0400 0.0400 34,000 +0.01(+33.33%)
Dec 12, 2017 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Dec 08, 2017 0.0350 0.0350 0.0350 0.0350 27,000 +0.01(+16.67%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 01, 2017 0.0350 0.0350 0.0250 0.0350 236,000 +0.00(+0.00%)
Nov 29, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2017 0.0350 0.0350 0.0350 0.0350 58,000 -0.00(-12.50%)
Nov 27, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Nov 21, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 20, 2017 0.0350 0.0400 0.0350 0.0400 131,000 +0.00(+0.00%)
Nov 17, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 16, 2017 0.0450 0.0450 0.0350 0.0400 36,020 +0.00(+0.00%)
Nov 15, 2017 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Nov 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 09, 2017 0.0400 0.0400 0.0400 574 +0.00(+14.29%)
Nov 08, 2017 0.0300 0.0350 0.0300 0.0350 10,000 -0.00(-12.50%)
Nov 07, 2017 0.0350 0.0400 0.0350 0.0400 249,000 +0.00(+0.00%)
Nov 06, 2017 0.0450 0.0500 0.0400 0.0400 178,500 +0.00(+0.00%)
Nov 03, 2017 0.0450 0.0450 0.0400 0.0400 88,100 -0.01(-20.00%)
Nov 02, 2017 0.0600 0.0600 0.0400 0.0500 461,000 -0.01(-16.67%)
Nov 01, 2017 0.0500 0.0600 0.0500 0.0600 77,000 +0.00(+0.00%)
Oct 31, 2017 0.0550 0.0600 0.0550 0.0600 36,000 +0.01(+20.00%)
Oct 24, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 18, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 12, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 03, 2017 0.0450 0.0450 0.0400 0.0400 122,000 -0.01(-27.27%)
Sep 26, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 25, 2017 0.0400 0.0450 0.0400 0.0450 49,000 -0.01(-10.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 12, 2017 0.0500 0.0550 0.0500 0.0550 61,000 +0.00(+10.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 29, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 23, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 04, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
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%)
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.