Loop Media Inc (LPTV)
AMEX
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 | -0.044 | -26.8456375839 | 0.1639 | 0.188 | 0.101 | 22346602 | 0.13431932 | CS |
| 4 | -0.0754 | -38.6072708653 | 0.1953 | 0.24 | 0.101 | 6717216 | 0.13797906 | CS |
| 12 | -0.2017 | -62.7176616915 | 0.3216 | 0.378 | 0.101 | 2650404 | 0.15526343 | CS |
| 26 | -0.8761 | -87.9618473896 | 0.996 | 1 | 0.101 | 1312305 | 0.17571425 | CS |
| 52 | -2.1301 | -94.6711111111 | 2.25 | 3.15 | 0.101 | 750402 | 0.29107846 | CS |
| 156 | -4.3801 | -97.3355555556 | 4.5 | 6.8 | 0.101 | 466906 | 0.64137314 | CS |
| 260 | -4.3801 | -97.3355555556 | 4.5 | 6.8 | 0.101 | 466906 | 0.64137314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 0.128 | -0.0105 | -7.58 | 0.132 | 0.1335 | 0.116 | 12038182 |
| 1719873000 | 0.1385 | 0.0375 | 37.13 | 0.17 | 0.188 | 0.1298 | 94587538 |
| 1719613800 | 0.101 | -0.058 | -36.48 | 0.169 | 0.1719999 | 0.101 | 14138708 |
| 1719527400 | 0.159 | 0.0059 | 3.85 | 0.1605 | 0.1618 | 0.1455 | 2314440 |
| 1719441000 | 0.1531 | -0.0118 | -7.16 | 0.16 | 0.16 | 0.15 | 223870 |
| 1719354600 | 0.1649 | -0.0008 | -0.48 | 0.1639 | 0.1649 | 0.1458 | 468455 |
| 1719268200 | 0.1656999 | 0.0138999 | 9.16 | 0.1472 | 0.1729999 | 0.14 | 742541 |
| 1719009000 | 0.1518 | -0.005 | -3.19 | 0.1565 | 0.1598999 | 0.1453 | 537777 |
| 1718922600 | 0.1568 | -0.0051 | -3.15 | 0.164 | 0.164 | 0.1511 | 1337828 |
| 1718749800 | 0.1619 | 0.0019 | 1.19 | 0.1618 | 0.24 | 0.1549 | 10004344 |
| 1718663400 | 0.16 | -0.001 | -0.62 | 0.1655 | 0.1698 | 0.155 | 134320 |
| 1718404200 | 0.161 | -0.009 | -5.29 | 0.166 | 0.17 | 0.16 | 189385 |
| 1718317800 | 0.17 | -0.0082 | -4.60 | 0.1784 | 0.1792999 | 0.165 | 202318 |
| 1718231400 | 0.1782 | -0.0018 | -1.00 | 0.1761 | 0.1791 | 0.163 | 229874 |
| 1718145000 | 0.18 | 0.0067 | 3.87 | 0.1628 | 0.195 | 0.1628 | 538397 |
| 1718058600 | 0.1733 | 0.0096 | 5.86 | 0.1623 | 0.177 | 0.1611 | 371305 |
| 1717799400 | 0.1637 | -0.0057 | -3.36 | 0.1652 | 0.1729999 | 0.1621 | 309423 |
| 1717713000 | 0.1694 | -0.01 | -5.57 | 0.1785 | 0.1794 | 0.1605 | 505336 |
| 1717626600 | 0.1794 | -0.0032 | -1.75 | 0.18 | 0.1868 | 0.1755 | 474713 |
| 1717540200 | 0.1826 | -0.0127 | -6.50 | 0.1953 | 0.1953 | 0.18 | 316538 |
| 1717453800 | 0.1953 | -0.0036 | -1.81 | 0.1898 | 0.2 | 0.1756 | 825878 |
| 1717194600 | 0.1989 | -0.032 | -13.86 | 0.1828 | 0.1999 | 0.17 | 3561390 |
| 1717108200 | 0.2309 | 0.0307 | 15.33 | 0.2448 | 0.32 | 0.222 | 14109952 |
| 1717021800 | 0.2002 | -0.0398 | -16.58 | 0.24 | 0.245 | 0.2002 | 207075 |
| 1716935400 | 0.24 | 0.0195 | 8.84 | 0.212 | 0.24 | 0.2 | 330122 |
| 1716589800 | 0.2205 | -0.0059 | -2.61 | 0.2349 | 0.2371 | 0.2016 | 103352 |
| 1716503400 | 0.2264 | -0.0168 | -6.91 | 0.249 | 0.249 | 0.22 | 116788 |
| 1716417000 | 0.2432 | 0.0028 | 1.16 | 0.235 | 0.2495 | 0.227 | 93479 |
| 1716330600 | 0.2404 | -0.029 | -10.76 | 0.2505 | 0.28 | 0.2404 | 53505 |
| 1716244200 | 0.2693999 | -0.0019 | -0.70 | 0.279 | 0.279 | 0.245 | 144153 |
| 1715985000 | 0.2713 | 0.0213 | 8.52 | 0.2457 | 0.2718999 | 0.2444 | 165485 |
| 1715898600 | 0.25 | 0.0112 | 4.69 | 0.252 | 0.253 | 0.2093 | 191609 |
| 1715812200 | 0.2388 | -0.0112 | -4.48 | 0.2521 | 0.2521 | 0.2322 | 75107 |
| 1715725800 | 0.25 | 0.0295 | 13.38 | 0.22 | 0.25 | 0.21 | 306384 |
| 1715639400 | 0.2205 | 0.0005 | 0.23 | 0.22 | 0.2249 | 0.2024 | 256535 |
| 1715380200 | 0.22 | -0.01 | -4.35 | 0.2273 | 0.241 | 0.21 | 221597 |
| 1715293800 | 0.23 | -0.0096 | -4.01 | 0.24 | 0.240001 | 0.2216 | 226098 |
| 1715207400 | 0.2396 | -0.0011 | -0.46 | 0.239 | 0.2425 | 0.2201 | 188912 |
| 1715121000 | 0.2407 | -0.0041 | -1.67 | 0.2375 | 0.2446 | 0.22 | 157036 |
| 1715034600 | 0.2448 | -0.0752 | -23.50 | 0.2975 | 0.2975 | 0.2202 | 717916 |
| 1714775400 | 0.32 | 0.0019 | 0.60 | 0.3246 | 0.35 | 0.2937 | 1145273 |
| 1714689000 | 0.3181 | -0.0225 | -6.61 | 0.3585 | 0.3585 | 0.2927 | 221119 |
| 1714602600 | 0.3406 | 0.0335 | 10.91 | 0.33 | 0.35 | 0.3125 | 227065 |
| 1714516200 | 0.3071 | -0.0029 | -0.94 | 0.3055 | 0.322 | 0.2917 | 97342 |
| 1714429800 | 0.31 | 0.02 | 6.90 | 0.29 | 0.316 | 0.2864 | 181416 |
| 1714170600 | 0.29 | -0.007 | -2.36 | 0.2915 | 0.2915 | 0.275 | 82286 |
| 1714084200 | 0.297 | 0.0019001 | 0.64 | 0.2824 | 0.297 | 0.2798 | 83423 |
| 1713997800 | 0.2950999 | -0.0538 | -15.42 | 0.3471 | 0.363268 | 0.2736 | 359316 |
| 1713911400 | 0.3489 | 0.0239 | 7.35 | 0.3266 | 0.3627 | 0.3142 | 201421 |
| 1713825000 | 0.325 | 0.0309001 | 10.51 | 0.2957 | 0.325 | 0.2821 | 147678 |
| 1713565800 | 0.2940999 | 0.0127999 | 4.55 | 0.2819999 | 0.2980999 | 0.251401 | 340482 |
| 1713479400 | 0.2813 | -0.0087 | -3.00 | 0.3 | 0.3114 | 0.28 | 86736 |
| 1713393000 | 0.29 | -0.012 | -3.97 | 0.3018 | 0.32 | 0.2849999 | 62157 |
| 1713306600 | 0.302 | -0.0041 | -1.34 | 0.31 | 0.319701 | 0.3 | 86372 |
| 1713220200 | 0.3061 | -0.0346 | -10.16 | 0.34 | 0.34 | 0.306 | 137332 |
| 1712961000 | 0.3407 | -0.0035 | -1.02 | 0.3501 | 0.3614 | 0.3361 | 68251 |
| 1712874600 | 0.3442 | 0.0124 | 3.74 | 0.32 | 0.3531 | 0.32 | 97713 |
| 1712788200 | 0.3318 | -0.0082 | -2.41 | 0.35 | 0.371 | 0.317 | 99241 |
| 1712701800 | 0.34 | 0.0156 | 4.81 | 0.3216 | 0.378 | 0.313 | 319349 |
| 1712615400 | 0.3244 | -0.0076 | -2.29 | 0.36 | 0.36 | 0.3053 | 328760 |
| 1712356200 | 0.332 | 0.002 | 0.61 | 0.3718 | 0.3718 | 0.321 | 489222 |
| 1712269800 | 0.33 | 0.014 | 4.43 | 0.3196 | 0.3529 | 0.3044 | 2120382 |
| 1712183400 | 0.316 | -0.006 | -1.86 | 0.32 | 0.331 | 0.3 | 146315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
