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 (%)
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%)
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.