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 (%)
Feb 26, 2021 0.1200 0.1300 0.1200 0.1300 13,336 +0.01(+4.00%)
Feb 25, 2021 0.1150 0.1300 0.1150 0.1250 74,725 +0.00(+0.00%)
Feb 24, 2021 0.1300 0.1300 0.1100 0.1250 219,034 +0.00(+0.00%)
Feb 23, 2021 0.1300 0.1300 0.1250 0.1250 36,994 +0.00(+0.00%)
Feb 22, 2021 0.1200 0.1400 0.1200 0.1250 167,376 -0.02(-10.71%)
Feb 19, 2021 0.1250 0.1400 0.1250 0.1400 445,914 +0.02(+12.00%)
Feb 18, 2021 0.1300 0.1300 0.1200 0.1250 86,056 -0.01(-3.85%)
Feb 17, 2021 0.1250 0.1300 0.1200 0.1300 91,700 +0.01(+8.33%)
Feb 16, 2021 0.1150 0.1300 0.1150 0.1200 99,486 -0.01(-4.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1300 0.1150 0.1250 221,235 +0.01(+4.17%)
Feb 10, 2021 0.1300 0.1350 0.1200 0.1200 275,550 -0.01(-4.00%)
Feb 09, 2021 0.1500 0.1500 0.1100 0.1250 550,983 -0.02(-13.79%)
Feb 08, 2021 0.1350 0.1650 0.1300 0.1450 476,647 +0.02(+20.83%)
Feb 05, 2021 0.0750 0.1900 0.0750 0.1200 1,344,172 +0.05(+71.43%)
Feb 04, 2021 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Feb 02, 2021 0.0750 0.0750 0.0750 0.0750 9,725 +0.00(+0.00%)
Feb 01, 2021 0.0850 0.0850 0.0750 0.0750 126,190 -0.01(-6.25%)
Jan 29, 2021 0.0800 0.0800 0.0800 0.0800 4,100 -0.01(-5.88%)
Jan 28, 2021 0.0850 0.0850 0.0850 0.0850 13,100 +0.00(+0.00%)
Jan 27, 2021 0.0800 0.0850 0.0800 0.0850 54,423 +0.01(+6.25%)
Jan 26, 2021 0.0900 0.0900 0.0800 0.0800 154,243 -0.01(-11.11%)
Jan 25, 2021 0.0900 0.1150 0.0900 0.0900 444,665 +0.00(+5.88%)
Jan 22, 2021 0.0800 0.0850 0.0800 0.0850 101,145 +0.01(+13.33%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0750 9,700 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0750 0.0750 90 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,800 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 4,250 +0.00(+7.14%)
Jan 11, 2021 0.0700 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0700 275 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 163,050 -0.00(-6.67%)
Jan 06, 2021 0.0750 0.0750 0.0750 0.0750 15,160 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0750 0.0750 100,187 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+7.14%)
Dec 29, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 24,013 -0.00(-6.67%)
Dec 21, 2020 0.0800 0.0800 0.0700 0.0750 28,527 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.0750 0.0750 0.0750 27,310 +0.00(+7.14%)
Dec 17, 2020 0.0800 0.0800 0.0700 0.0700 98,400 -0.01(-12.50%)
Dec 16, 2020 0.0800 0.0800 0.0800 0.0800 1,433 +0.01(+6.67%)
Dec 15, 2020 0.0750 0.0750 0.0750 0.0750 10,600 +0.00(+7.14%)
Dec 11, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 10, 2020 0.0750 0.0750 0.0750 0.0750 20,102 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0750 0.0750 4,804 -0.01(-6.25%)
Dec 08, 2020 0.0750 0.0800 0.0750 0.0800 26,568 +0.00(+0.00%)
Dec 07, 2020 0.0800 0.0800 0.0800 0.0800 6,034 +0.01(+14.29%)
Dec 04, 2020 0.0700 0.0700 0.0700 0.0700 26,700 -0.00(-6.67%)
Dec 03, 2020 0.0900 0.0900 0.0750 0.0750 76,215 -0.01(-6.25%)
Dec 02, 2020 0.0850 0.0850 0.0750 0.0800 100,775 -0.02(-20.00%)
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.