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, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jul 30, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Jul 29, 2020 0.1300 0.1300 0.1300 0.1300 10,601 +0.00(+0.00%)
Jul 28, 2020 0.1350 0.1350 0.1300 0.1300 3,000 -0.02(-13.33%)
Jul 27, 2020 0.1800 0.1800 0.1450 0.1500 4,800 +0.02(+15.38%)
Jul 24, 2020 0.1300 0.1300 0.1300 0.1300 2,450 -0.01(-3.70%)
Jul 21, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 20, 2020 0.1500 0.1500 0.1500 0.1500 1,164 +0.01(+7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
Jul 16, 2020 0.1400 0.1400 0.1300 0.1300 122,000 -0.01(-7.14%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1400 0.1400 10,599 -0.01(-6.67%)
Jul 13, 2020 0.1600 0.1600 0.1500 0.1500 3,050 +0.01(+7.14%)
Jul 09, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 08, 2020 0.1350 0.1450 0.1350 0.1450 45,000 +0.00(+0.00%)
Jul 07, 2020 0.1350 0.1450 0.1350 0.1450 38,000 +0.00(+0.00%)
Jul 06, 2020 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Jul 03, 2020 0.1450 0.1450 0.1450 343 +0.00(+0.00%)
Jul 02, 2020 0.1450 0.1450 0.1450 0.1450 600 +0.00(+3.57%)
Jun 30, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 29, 2020 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Jun 26, 2020 0.1350 0.1350 0.1350 0.1350 569 +0.00(+0.00%)
Jun 25, 2020 0.1350 0.1350 0.1350 0.1350 8,500 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jun 22, 2020 0.1400 0.1400 0.1400 0.1400 3,309 +0.01(+7.69%)
Jun 19, 2020 0.1200 0.1300 0.1200 0.1300 6,876 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1300 0.1300 0.1300 10,499 +0.00(+0.00%)
Jun 17, 2020 0.1300 0.1300 0.1300 0.1300 6,440 +0.00(+0.00%)
Jun 16, 2020 0.1300 0.1300 0.1300 0.1300 742 +0.00(+0.00%)
Jun 15, 2020 0.1250 0.1300 0.1250 0.1300 5,013 -0.01(-3.70%)
Jun 12, 2020 0.1400 0.1400 0.1250 0.1350 78,060 -0.01(-3.57%)
Jun 11, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jun 10, 2020 0.1450 0.1500 0.1400 0.1400 13,519 +0.01(+3.70%)
Jun 09, 2020 0.1400 0.1500 0.1350 0.1350 29,500 -0.01(-3.57%)
Jun 08, 2020 0.1300 0.1400 0.1300 0.1400 17,052 +0.01(+7.69%)
Jun 05, 2020 0.1500 0.1500 0.1300 0.1300 3,370 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1500 0.1250 0.1300 9,000 -0.02(-13.33%)
Jun 03, 2020 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Jun 02, 2020 0.1500 0.1500 0.1200 0.1500 30,750 +0.00(+0.00%)
Jun 01, 2020 0.1300 0.1500 0.1200 0.1500 89,150 +0.01(+11.11%)
May 29, 2020 0.1450 0.1500 0.1350 0.1350 3,000 -0.01(-6.90%)
May 28, 2020 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 14,886 -0.01(-3.33%)
May 26, 2020 0.1500 0.1500 0.1500 0.1500 5,299 +0.00(+0.00%)
May 25, 2020 0.1500 0.1500 0.1500 60 +0.00(+0.00%)
May 22, 2020 0.1450 0.1500 0.1450 0.1500 35,000 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1500 0.1500 4,540 -0.01(-6.25%)
May 20, 2020 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+3.23%)
May 19, 2020 0.1500 0.1550 0.1500 0.1550 56,350 +0.00(+0.00%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 14, 2020 0.1450 0.1450 0.1450 0.1450 20,150 -0.02(-9.38%)
May 12, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2020 0.1600 0.1600 0.1600 0.1600 11,699 +0.00(+0.00%)
May 08, 2020 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
May 07, 2020 0.1600 0.1600 0.1600 0.1600 2,100 +0.00(+0.00%)
May 06, 2020 0.1600 0.1600 0.1600 0.1600 4,529 +0.00(+0.00%)
May 05, 2020 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
May 04, 2020 0.1600 0.1600 0.1450 0.1600 30,000 +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.