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 (%)
Jan 31, 2020 0.6600 0.6600 0.5500 0.6000 49,759 +0.00(+0.00%)
Jan 30, 2020 0.6000 0.6000 0.6000 0.6000 14,988 +0.04(+7.14%)
Jan 29, 2020 0.6900 0.6900 0.5600 0.5600 26,912 -0.12(-17.65%)
Jan 28, 2020 0.7000 0.7000 0.6800 0.6800 12,656 -0.07(-9.33%)
Jan 27, 2020 0.6900 0.7500 0.6900 0.7500 58,464 +0.07(+10.29%)
Jan 24, 2020 0.5100 0.6800 0.5100 0.6800 81,714 +0.14(+25.93%)
Jan 23, 2020 0.5000 0.5400 0.5000 0.5400 14,550 +0.07(+14.89%)
Jan 22, 2020 0.4900 0.4900 0.4700 0.4700 15,200 -0.03(-6.00%)
Jan 21, 2020 0.4700 0.5000 0.4700 0.5000 85,479 +0.03(+7.53%)
Jan 20, 2020 0.4650 0.4650 0.4650 0.4650 500 +0.06(+13.41%)
Jan 17, 2020 0.4100 0.4100 0.4100 0.4100 1,500 +0.02(+6.49%)
Jan 16, 2020 0.4350 0.4350 0.3850 0.3850 4,551 -0.10(-21.43%)
Jan 15, 2020 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jan 14, 2020 0.4900 0.4900 0.4900 0.4900 2,150 -0.01(-2.00%)
Jan 13, 2020 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jan 10, 2020 0.5000 0.5000 0.5000 343 +0.00(+0.00%)
Jan 09, 2020 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Jan 08, 2020 0.4150 0.5000 0.4000 0.5000 12,126 +0.12(+33.33%)
Jan 07, 2020 0.3750 0.3750 0.3750 0.3750 500 -0.03(-6.25%)
Jan 06, 2020 0.4000 0.4000 0.4000 29 +0.00(+0.00%)
Jan 03, 2020 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Jan 02, 2020 0.4250 0.4250 0.4000 0.4000 16,246 +0.02(+5.26%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 -0.07(-15.56%)
Dec 30, 2019 0.4500 0.4500 0.4500 0.4500 1,026 +0.04(+9.76%)
Dec 27, 2019 0.3800 0.4100 0.3500 0.4100 3,001 -0.01(-1.20%)
Dec 23, 2019 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 20, 2019 0.4100 0.4150 0.4100 0.4150 6,063 +0.01(+3.75%)
Dec 19, 2019 0.3750 0.4000 0.3750 0.4000 1,700 +0.08(+25.00%)
Dec 16, 2019 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Dec 11, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 09, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Dec 06, 2019 0.3750 0.3750 0.3750 100 +0.00(+0.00%)
Dec 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Dec 03, 2019 0.3950 0.4000 0.3500 0.4000 3,600 +0.00(+0.00%)
Dec 02, 2019 0.4200 0.4300 0.3700 0.4000 11,545 +0.07(+21.21%)
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%)
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.