Loop Media Inc (PK) (LPTV)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00828 | 22.5490196078 | 0.03672 | 0.049 | 0.0314 | 74217 | 0.04271825 | CS |
| 4 | 0.009 | 25 | 0.036 | 0.049 | 0.0282 | 68945 | 0.03874128 | CS |
| 12 | 0.021 | 87.5 | 0.024 | 0.066 | 0.023 | 129134 | 0.04331146 | CS |
| 26 | 0.01 | 28.5714285714 | 0.035 | 0.075 | 0.021 | 124170 | 0.04439171 | CS |
| 52 | -3.095 | -98.5668789809 | 3.14 | 3.14 | 0.0201 | 227613 | 0.04866439 | CS |
| 156 | -2.455 | -98.2 | 2.5 | 4.1 | 0.0201 | 144349 | 0.20937434 | CS |
| 260 | -1.955 | -97.75 | 2 | 4.21 | 0.0201 | 60488 | 0.3118038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.045 | -0.0036 | -7.41 | 0.0406 | 0.04515 | 0.038 | 14147 |
| 1742851200 | 0.0486 | 0.0049 | 11.21 | 0.0356 | 0.0486 | 0.0314 | 65336 |
| 1742592540 | 0.0437 | 0.003075 | 7.57 | 0.0407 | 0.049 | 0.0364 | 139706 |
| 1742505960 | 0.040625 | 0.006625 | 19.49 | 0.034 | 0.0425 | 0.034 | 121247 |
| 1742419200 | 0.034 | -0.00425 | -11.11 | 0.03674 | 0.04 | 0.034 | 15879 |
| 1742333400 | 0.03825 | 0.00153 | 4.17 | 0.03672 | 0.04 | 0.035 | 28917 |
| 1742246400 | 0.03672 | -0.00128 | -3.37 | 0.034 | 0.038 | 0.034 | 17307 |
| 1741987680 | 0.038 | -0.00542 | -12.48 | 0.0429999 | 0.0429999 | 0.0331 | 72978 |
| 1741901340 | 0.04342 | 0.00488 | 12.66 | 0.0325999 | 0.049 | 0.0325999 | 36492 |
| 1741814940 | 0.03854 | 0.00554 | 16.79 | 0.041 | 0.0489 | 0.0333 | 24373 |
| 1741728480 | 0.033 | -0.0045 | -12.00 | 0.0375 | 0.0417999 | 0.0320999 | 9019 |
| 1741641600 | 0.0375 | 0 | 0.00 | 0.0313 | 0.0375 | 0.0313 | 65621 |
| 1741386000 | 0.0375 | -0.0009 | -2.34 | 0.0357499 | 0.0383 | 0.033 | 25410 |
| 1741300140 | 0.0383999 | 0.0074999 | 24.27 | 0.03 | 0.0383999 | 0.0282 | 108069 |
| 1741213440 | 0.0309 | -0.0042 | -11.97 | 0.0351 | 0.0354 | 0.029 | 81684 |
| 1741126800 | 0.0351 | -0.0049 | -12.25 | 0.038 | 0.03935 | 0.032 | 124383 |
| 1741040760 | 0.04 | 0.0023 | 6.10 | 0.0365 | 0.048 | 0.03355 | 166823 |
| 1740781260 | 0.0377 | 0.0001 | 0.27 | 0.0317 | 0.0377 | 0.0317 | 1107 |
| 1740695340 | 0.0376 | 0.0008 | 2.17 | 0.0368 | 0.04055 | 0.03455 | 122860 |
| 1740608400 | 0.0368 | 0.0008 | 2.22 | 0.04 | 0.0429999 | 0.03186 | 112200 |
| 1740522480 | 0.036 | -0.004 | -10.00 | 0.036 | 0.04 | 0.036 | 39494 |
| 1740435600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.036 | 29531 |
| 1740176400 | 0.04 | -0.001 | -2.44 | 0.0403499 | 0.0403499 | 0.039 | 43427 |
| 1740090480 | 0.041 | -0.0009 | -2.15 | 0.0419 | 0.0419 | 0.039 | 60374 |
| 1740003960 | 0.0419 | -0.007335 | -14.90 | 0.048 | 0.04895 | 0.0311 | 323183 |
| 1739917740 | 0.049235 | 0.000235 | 0.48 | 0.049 | 0.0529 | 0.0446 | 209697 |
| 1739572020 | 0.049 | -0.001 | -2.00 | 0.05 | 0.0545 | 0.049 | 123763 |
| 1739485320 | 0.05 | 0.000415 | 0.84 | 0.049 | 0.05225 | 0.049 | 31835 |
| 1739398920 | 0.049585 | -0.001415 | -2.77 | 0.050235 | 0.052 | 0.049 | 50661 |
| 1739312940 | 0.0509999 | -0.0065 | -11.30 | 0.0575 | 0.0575 | 0.049 | 145269 |
| 1739226000 | 0.0575 | 0.00288 | 5.27 | 0.0506 | 0.0575 | 0.048 | 80299 |
| 1738967160 | 0.05462 | -0.00182 | -3.22 | 0.055 | 0.061 | 0.05462 | 93697 |
| 1738880400 | 0.05644 | 0.00644 | 12.88 | 0.05795 | 0.05795 | 0.0509999 | 153392 |
| 1738794000 | 0.05 | 0.006 | 13.64 | 0.044 | 0.0509999 | 0.044 | 195541 |
| 1738708080 | 0.044 | 0.0010001 | 2.33 | 0.0444 | 0.048 | 0.044 | 10588 |
| 1738621740 | 0.0429999 | -0.00955 | -18.17 | 0.0509999 | 0.05255 | 0.033 | 142034 |
| 1738362000 | 0.05255 | -0.0005 | -0.94 | 0.0541 | 0.0541 | 0.0509999 | 104229 |
| 1738276080 | 0.05305 | -0.00455 | -7.90 | 0.055 | 0.059 | 0.052 | 109801 |
| 1738189740 | 0.0576 | -0.0013 | -2.21 | 0.059 | 0.059 | 0.0525 | 197224 |
| 1738103280 | 0.0589 | 0.0029 | 5.18 | 0.053 | 0.0589 | 0.052 | 262830 |
| 1738016820 | 0.056 | -0.001 | -1.75 | 0.0628 | 0.0628 | 0.0521 | 116349 |
| 1737757440 | 0.057 | -0.004 | -6.56 | 0.0618 | 0.066 | 0.056 | 144531 |
| 1737671220 | 0.061 | 0.019 | 45.24 | 0.0408 | 0.066 | 0.0408 | 527813 |
| 1737584640 | 0.042 | 0.0071 | 20.34 | 0.039 | 0.044 | 0.033 | 218385 |
| 1737498540 | 0.0349 | -0.0051 | -12.75 | 0.048 | 0.048 | 0.026 | 568695 |
| 1737152880 | 0.04 | 0.0076 | 23.46 | 0.03289 | 0.04 | 0.03289 | 137702 |
| 1737066420 | 0.0324 | 0.0022 | 7.28 | 0.03195 | 0.033 | 0.031 | 69780 |
| 1736979720 | 0.0302 | -0.0098 | -24.50 | 0.042 | 0.042 | 0.03 | 178973 |
| 1736893380 | 0.04 | 0.001 | 2.56 | 0.038 | 0.04 | 0.038 | 47046 |
| 1736806800 | 0.039 | -0.0012 | -2.99 | 0.04 | 0.042 | 0.039 | 177767 |
| 1736547720 | 0.0402 | -0.00096 | -2.33 | 0.042 | 0.042 | 0.039 | 44792 |
| 1736375340 | 0.04116 | -0.00084 | -2.00 | 0.04 | 0.042 | 0.0395 | 183252 |
| 1736288940 | 0.042 | 0.0072 | 20.69 | 0.0348 | 0.044 | 0.0315 | 281948 |
| 1736202360 | 0.0348 | 0.0008 | 2.35 | 0.028 | 0.0348 | 0.028 | 43003 |
| 1735942980 | 0.034 | 0.009 | 36.00 | 0.025 | 0.0344 | 0.025 | 109314 |
| 1735856700 | 0.025 | 0.0005 | 2.04 | 0.025 | 0.02745 | 0.0231 | 257472 |
| 1735683960 | 0.0245 | -0.0015 | -5.77 | 0.024 | 0.0299 | 0.023 | 378416 |
| 1735597740 | 0.026 | 0 | 0.00 | 0.024 | 0.03 | 0.024 | 379500 |
| 1735338000 | 0.026 | 0 | 0.00 | 0.025 | 0.0339 | 0.024 | 182374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
