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 29, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Apr 28, 2021 0.7500 0.7500 0.7500 230 +0.00(+0.00%)
Apr 27, 2021 0.7500 0.7500 0.7500 0.7500 6,900 +0.03(+4.17%)
Apr 26, 2021 0.7500 0.7500 0.7200 0.7200 8,906 +0.02(+2.86%)
Apr 22, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 2,423 +0.00(+0.00%)
Apr 20, 2021 0.7500 0.7500 0.7500 0.7500 500 -0.02(-2.60%)
Apr 19, 2021 0.7700 0.7700 0.7700 310 +0.00(+0.00%)
Apr 16, 2021 0.7700 0.7700 0.7700 0.7700 2,118 +0.00(+0.00%)
Apr 15, 2021 0.9000 0.9000 0.7500 0.7700 9,869 -0.17(-18.09%)
Apr 14, 2021 0.9500 0.9500 0.9400 0.9400 1,164 +0.04(+4.44%)
Apr 13, 2021 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Apr 12, 2021 0.9000 0.9000 0.9000 0.9000 7,500 -0.03(-3.23%)
Apr 08, 2021 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Apr 07, 2021 0.9300 0.9300 0.9300 0.9300 812 +0.00(+0.00%)
Apr 06, 2021 1.000 1.000 0.9300 0.9300 8,750 -0.07(-7.00%)
Apr 05, 2021 1.040 1.040 1.000 1.000 797 +0.00(+0.00%)
Apr 01, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2021 1.000 1.000 1.000 1.000 1,654 -0.05(-4.76%)
Mar 30, 2021 1.050 1.050 1.050 1.050 2,000 +0.03(+2.94%)
Mar 29, 2021 1.030 1.030 0.9600 1.020 6,102 +0.07(+7.37%)
Mar 26, 2021 0.9900 0.9900 0.9500 0.9500 1,812 -0.02(-2.06%)
Mar 25, 2021 0.9400 1.000 0.9400 0.9700 2,003 +0.02(+2.11%)
Mar 24, 2021 1.090 1.090 0.9500 0.9500 4,043 -0.12(-11.21%)
Mar 23, 2021 1.050 1.080 1.000 1.070 7,468 +0.02(+1.90%)
Mar 22, 2021 1.110 1.110 1.050 1.050 4,294 -0.06(-5.41%)
Mar 19, 2021 1.170 1.170 1.110 1.110 409 -0.01(-0.89%)
Mar 18, 2021 1.150 1.170 1.100 1.120 2,613 +0.04(+3.70%)
Mar 17, 2021 1.150 1.190 1.050 1.080 10,854 +0.02(+1.89%)
Mar 16, 2021 1.330 1.330 1.050 1.060 30,658 -0.23(-17.83%)
Mar 15, 2021 1.210 1.440 1.150 1.290 14,114 +0.08(+6.61%)
Mar 12, 2021 1.400 1.400 0.9900 1.210 25,754 -0.34(-21.94%)
Mar 11, 2021 1.500 1.580 1.390 1.550 5,293 +1.46(+1531.58%)
Mar 10, 2021 0.1100 0.1100 0.0950 0.0950 362,052 -0.01(-13.64%)
Mar 09, 2021 0.1000 0.1100 0.1000 0.1100 20,892 +0.01(+10.00%)
Mar 08, 2021 0.1100 0.1100 0.1000 0.1000 13,214 -0.01(-9.09%)
Mar 05, 2021 0.1100 0.1100 0.1100 0.1100 6,750 +0.00(+0.00%)
Mar 04, 2021 0.1150 0.1150 0.1100 0.1100 8,889 -0.01(-4.35%)
Mar 03, 2021 0.1200 0.1200 0.1150 0.1150 8,475 -0.00(-4.17%)
Mar 02, 2021 0.1100 0.1200 0.1100 0.1200 70,484 -0.01(-7.69%)
Mar 01, 2021 0.1250 0.1350 0.1200 0.1300 137,885 +0.00(+0.00%)
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%)
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.