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 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%)
Jul 02, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jun 27, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2019 0.0850 0.0850 0.0750 0.0800 42,199 -0.01(-11.11%)
Jun 25, 2019 0.0750 0.0900 0.0750 0.0900 34,000 +0.01(+20.00%)
Jun 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2019 0.0700 0.0800 0.0700 0.0700 8,159 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 10,250 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0750 0.0650 0.0700 75,000 -0.00(-6.67%)
Jun 13, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 12, 2019 0.0750 0.0800 0.0750 0.0800 54,000 -0.01(-5.88%)
Jun 10, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 07, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Jun 06, 2019 0.1050 0.1100 0.0750 0.0800 20,500 -0.01(-11.11%)
Jun 05, 2019 0.0800 0.0900 0.0800 0.0900 3,190 -0.01(-10.00%)
Jun 04, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+17.65%)
Jun 03, 2019 0.0950 0.0950 0.0850 0.0850 3,000 -0.02(-19.05%)
May 30, 2019 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
May 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
May 27, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
May 24, 2019 0.0850 0.0850 0.0750 0.0850 13,000 +0.01(+13.33%)
May 23, 2019 0.0900 0.0900 0.0750 0.0750 19,438 -0.01(-11.76%)
May 22, 2019 0.0900 0.0900 0.0850 0.0850 37,296 +0.00(+0.00%)
May 21, 2019 0.0800 0.0850 0.0800 0.0850 19,850 +0.01(+6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 16, 2019 0.0900 0.0900 0.0900 244 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0850 0.0900 79,850 -0.01(-5.26%)
May 14, 2019 0.0900 0.0950 0.0900 0.0950 78,383 +0.01(+5.56%)
May 13, 2019 0.1050 0.1050 0.0900 0.0900 25,025 -0.01(-14.29%)
May 10, 2019 0.1000 0.1050 0.1000 0.1050 32,038 +0.00(+5.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 3,400 +0.01(+5.26%)
May 08, 2019 0.0900 0.1000 0.0900 0.0950 43,919 -0.01(-9.52%)
May 07, 2019 0.1100 0.1100 0.1000 0.1050 10,750 -0.01(-4.55%)
May 06, 2019 0.1100 0.1100 0.1100 0.1100 11,205 +0.01(+4.76%)
May 03, 2019 0.1050 0.1050 0.1000 0.1050 14,494 +0.00(+0.00%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.01(+10.53%)
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.