Loop Media Inc (PK) (LPTV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 2.27272727273 | 0.0352 | 0.04375 | 0.032 | 214705 | 0.03841644 | CS |
| 4 | -0.0341 | -48.6447931526 | 0.0701 | 0.07592 | 0.0311 | 202622 | 0.04294601 | CS |
| 12 | -3.104 | -98.8535031847 | 3.14 | 3.14 | 0.0201 | 633867 | 0.05178407 | CS |
| 26 | -3.104 | -98.8535031847 | 3.14 | 3.14 | 0.0201 | 581044 | 0.05178407 | CS |
| 52 | -3.104 | -98.8535031847 | 3.14 | 3.14 | 0.0201 | 581044 | 0.05178407 | CS |
| 156 | -2.254 | -98.4279475983 | 2.29 | 4.1 | 0.0201 | 91214 | 0.34435553 | CS |
| 260 | -1.964 | -98.2 | 2 | 4.21 | 0.0201 | 46064 | 0.47192591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0354999 | -0.0033 | -8.51 | 0.035 | 0.039 | 0.0345 | 360708 |
| 1727126940 | 0.0388 | -0.0012 | -3.00 | 0.0365 | 0.0395 | 0.0365 | 73920 |
| 1726867200 | 0.04 | 0 | 0.00 | 0.04 | 0.04375 | 0.035 | 451310 |
| 1726781220 | 0.04 | -0.001 | -2.44 | 0.034 | 0.04 | 0.034 | 175694 |
| 1726694460 | 0.041 | 0.00571 | 16.18 | 0.0352 | 0.041 | 0.032 | 11895 |
| 1726608240 | 0.03529 | 0.00419 | 13.47 | 0.035 | 0.044 | 0.0346 | 245904 |
| 1726521720 | 0.0311 | -0.00355 | -10.25 | 0.034 | 0.035 | 0.0311 | 200864 |
| 1726262940 | 0.03465 | -0.00935 | -21.25 | 0.04 | 0.04 | 0.034 | 850241 |
| 1726176540 | 0.044 | -0.00325 | -6.88 | 0.045 | 0.047 | 0.032 | 256161 |
| 1726090140 | 0.04725 | -0.00055 | -1.15 | 0.046 | 0.05 | 0.045 | 23538 |
| 1726003500 | 0.0478 | 0.0018 | 3.91 | 0.0465 | 0.055 | 0.046 | 71264 |
| 1725917160 | 0.046 | -0.006 | -11.54 | 0.0485 | 0.053 | 0.046 | 169302 |
| 1725658020 | 0.052 | -0.0065 | -11.11 | 0.0589 | 0.065 | 0.046 | 183328 |
| 1725571440 | 0.0585 | -0.0019 | -3.15 | 0.0604 | 0.065 | 0.0562 | 50268 |
| 1725485040 | 0.0604 | 0.0004 | 0.67 | 0.06 | 0.073 | 0.06 | 33969 |
| 1725398880 | 0.06 | -0.005 | -7.69 | 0.059 | 0.074 | 0.059 | 41477 |
| 1725053340 | 0.065 | 0.005 | 8.33 | 0.0581 | 0.065 | 0.0581 | 15757 |
| 1724966400 | 0.06 | -0.0001 | -0.17 | 0.0601 | 0.068 | 0.0561 | 246518 |
| 1724880360 | 0.0601 | -0.0136 | -18.45 | 0.0701 | 0.07592 | 0.053 | 387693 |
| 1724794080 | 0.0737 | -0.0061 | -7.64 | 0.0735 | 0.0798 | 0.0735 | 25180 |
| 1724707740 | 0.0798 | 0.0003 | 0.38 | 0.076 | 0.0798 | 0.0680999 | 204813 |
| 1724448480 | 0.0795 | -0.0024 | -2.93 | 0.076 | 0.0795 | 0.0751 | 145664 |
| 1724362140 | 0.0819 | 0.0068 | 9.05 | 0.0751 | 0.0885 | 0.0751 | 209228 |
| 1724275380 | 0.0751 | -0.0126 | -14.37 | 0.0737 | 0.0895 | 0.068 | 414145 |
| 1724188800 | 0.0877 | 0.0072 | 8.94 | 0.09 | 0.09 | 0.0662 | 272261 |
| 1724102880 | 0.0805 | 0.0151 | 23.09 | 0.0654 | 0.0945 | 0.0631 | 448732 |
| 1723843740 | 0.0654 | -0.01602 | -19.68 | 0.0814 | 0.0814 | 0.057 | 279332 |
| 1723756860 | 0.08142 | 0.00142 | 1.78 | 0.08 | 0.098 | 0.0709999 | 1267496 |
| 1723670820 | 0.08 | 0.027 | 50.94 | 0.054 | 0.085 | 0.054 | 1046386 |
| 1723584360 | 0.053 | -0.0016 | -2.93 | 0.06 | 0.079 | 0.05 | 3246288 |
| 1723497900 | 0.0546 | 0.0176 | 47.57 | 0.0429999 | 0.0546 | 0.0332 | 2886827 |
| 1723238400 | 0.037 | -3.103 | -98.82 | 0.0251 | 0.055 | 0.0201 | 6621436 |
| 1723152600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1723066200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722979800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722864600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722605400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722519000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722432600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722346200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722259800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1722000600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721914200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721827800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721741400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721655000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721395800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721309400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721223000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721136600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1721050200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720791000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720704600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720618200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720531800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720445400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720186200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1720013400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719927000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719840600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719581400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719495000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719408600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719322200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
