Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (OP: LPTV )

0.0480 -0.0050 (-9.43%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.0530 0.0530 0.0470 0.0480 47,048 -0.00(-9.43%)
Oct 17, 2024 0.0550 0.0570 0.0470 0.0530 142,265 -0.00(-3.64%)
Oct 16, 2024 0.0540 0.0560 0.0466 0.0550 110,989 +0.00(+1.85%)
Oct 15, 2024 0.0500 0.0540 0.0500 0.0540 4,766 +0.00(+8.00%)
Oct 14, 2024 0.0500 0.0590 0.0461 0.0500 162,502 +0.00(+3.31%)
Oct 11, 2024 0.0510 0.0510 0.0430 0.0484 82,690 -0.00(-5.10%)
Oct 10, 2024 0.0520 0.0555 0.0510 0.0510 34,854 -0.01(-13.56%)
Oct 09, 2024 0.0590 0.0600 0.0510 0.0590 170,593 -0.00(-4.84%)
Oct 08, 2024 0.0560 0.0620 0.0560 0.0620 48,317 +0.01(+10.71%)
Oct 07, 2024 0.0520 0.0635 0.0520 0.0560 22,942 -0.00(-5.41%)
Oct 04, 2024 0.0750 0.0750 0.0425 0.0592 299,142 -0.00(-6.03%)
Oct 03, 2024 0.0542 0.0689 0.0542 0.0630 96,288 +0.01(+16.24%)
Oct 02, 2024 0.0560 0.0653 0.0520 0.0542 86,782 -0.00(-3.21%)
Oct 01, 2024 0.0480 0.0560 0.0480 0.0560 135,197 +0.01(+17.89%)
Sep 30, 2024 0.0527 0.0568 0.0450 0.0475 78,709 -0.00(-7.05%)
Sep 27, 2024 0.0400 0.0575 0.0395 0.0511 493,057 +0.01(+27.75%)
Sep 26, 2024 0.0390 0.0408 0.0380 0.0400 184,732 +0.00(+11.11%)
Sep 25, 2024 0.0350 0.0360 0.0350 0.0360 110,135 +0.00(+1.41%)
Sep 24, 2024 0.0350 0.0390 0.0345 0.0355 360,708 -0.00(-8.51%)
Sep 23, 2024 0.0365 0.0395 0.0365 0.0388 73,920 -0.00(-3.00%)
Sep 20, 2024 0.0400 0.0438 0.0350 0.0400 451,310 +0.00(+0.00%)
Sep 19, 2024 0.0340 0.0400 0.0340 0.0400 175,694 -0.00(-2.44%)
Sep 18, 2024 0.0341 0.0410 0.0320 0.0410 11,895 +0.01(+16.15%)
Sep 17, 2024 0.0350 0.0440 0.0346 0.0353 245,904 +0.00(+13.50%)
Sep 16, 2024 0.0340 0.0350 0.0311 0.0311 200,864 -0.00(-10.37%)
Sep 13, 2024 0.0400 0.0400 0.0340 0.0347 850,241 -0.01(-21.14%)
Sep 12, 2024 0.0464 0.0470 0.0320 0.0440 256,161 -0.00(-6.98%)
Sep 11, 2024 0.0460 0.0500 0.0450 0.0473 23,538 -0.00(-1.05%)
Sep 10, 2024 0.0465 0.0550 0.0460 0.0478 71,264 +0.00(+3.91%)
Sep 09, 2024 0.0485 0.0530 0.0460 0.0460 169,302 -0.01(-11.54%)
Sep 06, 2024 0.0589 0.0650 0.0460 0.0520 183,328 -0.01(-11.11%)
Sep 05, 2024 0.0604 0.0650 0.0562 0.0585 50,268 -0.00(-3.15%)
Sep 04, 2024 0.0600 0.0730 0.0600 0.0604 33,969 +0.00(+0.67%)
Sep 03, 2024 0.0590 0.0740 0.0590 0.0600 41,477 -0.01(-7.69%)
Aug 30, 2024 0.0581 0.0650 0.0581 0.0650 15,757 +0.01(+8.33%)
Aug 29, 2024 0.0601 0.0680 0.0561 0.0600 246,518 -0.00(-0.17%)
Aug 28, 2024 0.0701 0.0759 0.0530 0.0601 387,693 -0.01(-18.45%)
Aug 27, 2024 0.0735 0.0798 0.0735 0.0737 25,180 -0.01(-7.64%)
Aug 26, 2024 0.0760 0.0798 0.0681 0.0798 204,813 +0.00(+0.38%)
Aug 23, 2024 0.0760 0.0795 0.0751 0.0795 145,664 -0.00(-2.93%)
Aug 22, 2024 0.0751 0.0885 0.0751 0.0819 209,228 +0.01(+9.05%)
Aug 21, 2024 0.0737 0.0895 0.0680 0.0751 414,145 -0.01(-14.37%)
Aug 20, 2024 0.0900 0.0900 0.0662 0.0877 272,261 +0.01(+8.94%)
Aug 19, 2024 0.0654 0.0945 0.0631 0.0805 448,732 +0.02(+23.09%)
Aug 16, 2024 0.0814 0.0814 0.0570 0.0654 279,332 -0.02(-19.66%)
Aug 15, 2024 0.0800 0.0980 0.0710 0.0814 1,267,496 +0.00(+1.75%)
Aug 14, 2024 0.0540 0.0850 0.0540 0.0800 1,046,386 +0.03(+50.94%)
Aug 13, 2024 0.0600 0.0790 0.0500 0.0530 3,246,288 -0.00(-2.93%)
Aug 12, 2024 0.0430 0.0546 0.0332 0.0546 2,886,827 +0.02(+47.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.