Dark

LPTV
LOOP MEDIA INC
stock OTC

EOD

May 9, 2025

0.0379USD+5.571%(+0.0020)57,638

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.04)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.033300	0.037900	0.033100	0.037900	+5.571%	57,638	0.000%
2025-05-08	0.036300	0.036400	0.033200	0.035900	-0.829%	1,052,643	+5.571%
2025-05-07	0.038000	0.038000	0.036200	0.036200	-4.737%	57,074	+4.696%
2025-05-06	0.036200	0.038000	0.036200	0.038000	0.000%	152,729	-0.263%
2025-05-05	0.036200	0.038000	0.036200	0.038000	0.000%	2,547	-0.263%
2025-05-02	0.038000	0.038000	0.037100	0.038000	0.000%	12,398	-0.263%
2025-05-01	0.036200	0.038800	0.036200	0.038000	+4.972%	64,043	-0.263%
2025-04-30	0.036900	0.037490	0.036200	0.036200	-3.723%	328,696	+4.696%
2025-04-29	0.036200	0.037600	0.036200	0.037600	0.000%	75,832	+0.798%
2025-04-28	0.036250	0.038600	0.033000	0.037600	+1.842%	108,895	+0.798%
2025-04-25	0.037000	0.037850	0.036200	0.036920	-4.723%	300,066	+2.654%
2025-04-24	0.039900	0.039900	0.036300	0.038750	-0.334%	117,862	-2.194%
2025-04-23	0.039900	0.039900	0.036200	0.038880	+7.403%	134,553	-2.521%
2025-04-22	0.036200	0.036200	0.036200	0.036200	0.000%	3,673	+4.696%
2025-04-21	0.038050	0.038975	0.036200	0.036200	-4.862%	6,571	+4.696%
2025-04-17	0.036200	0.038050	0.036200	0.038050	+5.110%	1,769	-0.394%
2025-04-16	0.036200	0.038850	0.036200	0.036200	0.000%	42,111	+4.696%
2025-04-15	0.036200	0.039900	0.036200	0.036200	0.000%	13,327	+4.696%
2025-04-14	0.036200	0.039800	0.036200	0.036200	-4.536%	7,525	+4.696%
2025-04-11	0.036300	0.038350	0.036200	0.037920	+4.751%	159,484	-0.053%
2025-04-10	0.041300	0.041300	0.036200	0.036200	-3.595%	6,790	+4.696%
2025-04-09	0.036400	0.038800	0.036400	0.037550	-2.404%	20,602	+0.932%
2025-04-08	0.038900	0.043000	0.036300	0.038475	-9.471%	113,591	-1.494%
2025-04-07	0.039350	0.042500	0.036600	0.042500	+1.190%	34,621	-10.824%
2025-04-04	0.036300	0.045500	0.036200	0.042000	+11.111%	141,714	-9.762%
2025-04-03	0.032400	0.040700	0.032400	0.037800	+6.449%	60,976	+0.265%
2025-04-02	0.033000	0.038700	0.031900	0.035510	-10.610%	51,299	+6.730%
2025-04-01	0.039500	0.039725	0.038000	0.039725	+13.500%	88,767	-4.594%
2025-03-31	0.035000	0.042000	0.035000	0.035000	-17.472%	48,054	+8.286%
2025-03-28	0.036800	0.049000	0.036800	0.042410	+3.426%	26,369	-10.634%
2025-03-27	0.043500	0.043500	0.036700	0.041005	-6.807%	108,991	-7.572%
2025-03-26	0.038100	0.044000	0.038100	0.044000	-2.222%	2,210	-13.864%
2025-03-25	0.040600	0.045150	0.038000	0.045000	-7.407%	14,147	-15.778%
2025-03-24	0.035600	0.048600	0.031400	0.048600	+11.213%	65,607	-22.016%
2025-03-21	0.040700	0.049000	0.036400	0.043700	+7.569%	139,706	-13.272%
2025-03-20	0.034000	0.042500	0.034000	0.040625	+19.485%	121,247	-6.708%
2025-03-19	0.036740	0.040000	0.034000	0.034000	-11.111%	15,879	+11.471%
2025-03-18	0.036720	0.040000	0.035000	0.038250	+4.167%	28,917	-0.915%
2025-03-17	0.034000	0.038000	0.034000	0.036720	-3.368%	17,307	+3.214%
2025-03-14	0.043000	0.043000	0.033100	0.038000	-12.483%	72,978	-0.263%
2025-03-13	0.032600	0.049000	0.032600	0.043420	+12.662%	36,492	-12.713%
2025-03-12	0.041000	0.048900	0.033300	0.038540	+16.788%	24,373	-1.661%
2025-03-11	0.037500	0.041800	0.032100	0.033000	-12.000%	9,019	+14.848%
2025-03-10	0.031300	0.037500	0.031300	0.037500	0.000%	65,621	+1.067%
2025-03-07	0.035750	0.038300	0.033000	0.037500	-2.344%	25,410	+1.067%
2025-03-06	0.030000	0.038400	0.028200	0.038400	+24.272%	108,069	-1.302%
2025-03-05	0.035100	0.035400	0.029000	0.030900	-11.966%	81,684	+22.654%
2025-03-04	0.038000	0.039350	0.032000	0.035100	-12.250%	124,383	+7.977%
2025-03-03	0.036500	0.048000	0.033550	0.040000	+6.101%	166,823	-5.250%
2025-02-28	0.031700	0.037700	0.031700	0.037700	+0.266%	1,107	+0.531%
2025-02-27	0.036800	0.040550	0.034550	0.037600	+2.174%	122,860	+0.798%
2025-02-26	0.040000	0.043000	0.031860	0.036800	+2.222%	112,200	+2.989%
2025-02-25	0.036000	0.040000	0.036000	0.036000	-10.000%	39,494	+5.278%
2025-02-24	0.040000	0.040000	0.036000	0.040000	0.000%	29,531	-5.250%
2025-02-21	0.040350	0.040350	0.039000	0.040000	-2.439%	43,427	-5.250%
2025-02-20	0.041900	0.041900	0.039000	0.041000	-2.148%	60,374	-7.561%
2025-02-19	0.048000	0.048950	0.031100	0.041900	-14.898%	323,183	-9.547%
2025-02-18	0.049000	0.052900	0.044600	0.049235	+0.480%	209,697	-23.022%
2025-02-14	0.050000	0.054500	0.049000	0.049000	-2.000%	123,763	-22.653%
2025-02-13	0.049000	0.052250	0.049000	0.050000	+0.837%	31,835	-24.200%
2025-02-12	0.050235	0.052000	0.049000	0.049585	-2.775%	50,661	-23.566%
2025-02-11	0.057500	0.057500	0.049000	0.051000	-11.304%	145,269	-25.686%
2025-02-10	0.050600	0.057500	0.048000	0.057500	+5.273%	80,299	-34.087%
2025-02-07	0.055000	0.061000	0.054620	0.054620	-3.225%	93,697	-30.611%
2025-02-06	0.057950	0.057950	0.051000	0.056440	+12.880%	153,392	-32.849%
2025-02-05	0.044000	0.051000	0.044000	0.050000	+13.636%	195,541	-24.200%
2025-02-04	0.044400	0.048000	0.044000	0.044000	+2.326%	10,588	-13.864%
2025-02-03	0.051000	0.052550	0.033000	0.043000	-18.173%	142,034	-11.860%
2025-01-31	0.054100	0.054100	0.051000	0.052550	-0.943%	104,229	-27.878%
2025-01-30	0.055000	0.059000	0.052000	0.053050	-7.899%	109,801	-28.558%
2025-01-29	0.056700	0.058900	0.052500	0.057600	-2.207%	175,641	-34.201%
2025-01-28	0.053000	0.058900	0.052000	0.058900	+5.179%	262,830	-35.654%
2025-01-27	0.062800	0.062800	0.052100	0.056000	-1.754%	116,349	-32.321%
2025-01-24	0.061800	0.066000	0.056000	0.057000	-6.557%	144,531	-33.509%
2025-01-23	0.040800	0.066000	0.040800	0.061000	+45.238%	527,813	-37.869%
2025-01-22	0.039000	0.044000	0.033000	0.042000	+20.344%	218,385	-9.762%
2025-01-21	0.048000	0.048000	0.026000	0.034900	-12.750%	568,695	+8.596%
2025-01-17	0.032890	0.040000	0.032890	0.040000	+23.457%	137,702	-5.250%
2025-01-16	0.031950	0.033000	0.031000	0.032400	+7.285%	69,780	+16.975%
2025-01-15	0.042000	0.042000	0.030000	0.030200	-24.500%	178,973	+25.497%
2025-01-14	0.038000	0.040000	0.038000	0.040000	+2.564%	47,046	-5.250%
2025-01-13	0.040000	0.042000	0.039000	0.039000	-2.985%	177,767	-2.821%
2025-01-10	0.042000	0.042000	0.039000	0.040200	-2.332%	44,792	-5.721%
2025-01-08	0.040000	0.042000	0.039500	0.041160	-2.000%	183,252	-7.920%
2025-01-07	0.034800	0.044000	0.031500	0.042000	+20.690%	281,948	-9.762%
2025-01-06	0.028000	0.034800	0.028000	0.034800	+2.353%	43,003	+8.908%
2025-01-03	0.025000	0.034400	0.025000	0.034000	+36.000%	109,314	+11.471%
2025-01-02	0.025000	0.027450	0.023100	0.025000	+2.041%	257,472	+51.600%
2024-12-31	0.024000	0.029900	0.023000	0.024500	-5.769%	378,416	+54.694%
2024-12-30	0.024000	0.030000	0.024000	0.026000	0.000%	379,500	+45.769%
2024-12-27	0.025000	0.033900	0.024000	0.026000	0.000%	182,374	+45.769%
2024-12-26	0.023600	0.026000	0.023000	0.026000	+11.516%	71,007	+45.769%
2024-12-24	0.027300	0.029900	0.021000	0.023315	-16.732%	201,089	+62.556%
2024-12-23	0.027000	0.030000	0.027000	0.028000	-6.667%	98,657	+35.357%
2024-12-20	0.030000	0.032000	0.021100	0.030000	-3.226%	188,032	+26.333%
2024-12-19	0.033000	0.035000	0.030000	0.031000	-4.615%	277,123	+22.258%
2024-12-18	0.033000	0.033000	0.032000	0.032500	0.000%	27,743	+16.615%
2024-12-17	0.033000	0.033000	0.032250	0.032500	-2.226%	60,035	+16.615%
2024-12-16	0.035000	0.038000	0.030800	0.033240	-5.029%	305,531	+14.019%
2024-12-13	0.035000	0.036500	0.035000	0.035000	-8.497%	23,525	+8.286%
2024-12-12	0.035100	0.039900	0.035000	0.038250	-1.923%	84,782	-0.915%
2024-12-11	0.058400	0.058400	0.032000	0.039000	-27.340%	879,415	-2.821%
2024-12-10	0.051000	0.059000	0.045000	0.053675	+7.350%	5,612	-29.390%
2024-12-09	0.042000	0.059900	0.042000	0.050000	0.000%	154,902	-24.200%
2024-12-06	0.049000	0.051000	0.046000	0.050000	+2.041%	65,702	-24.200%
2024-12-05	0.045500	0.054000	0.045500	0.049000	+3.704%	24,626	-22.653%
2024-12-04	0.045500	0.054000	0.045500	0.047250	-12.500%	63,180	-19.788%
2024-12-03	0.050000	0.055000	0.042050	0.054000	+8.000%	216,694	-29.815%
2024-12-02	0.050000	0.056750	0.042000	0.050000	+3.950%	154,376	-24.200%
2024-11-29	0.045000	0.048100	0.045000	0.048100	+6.889%	37,204	-21.206%
2024-11-27	0.045500	0.048100	0.042000	0.045000	-3.846%	67,265	-15.778%
2024-11-26	0.044000	0.046800	0.044000	0.046800	+6.364%	69,383	-19.017%
2024-11-25	0.047000	0.047000	0.042000	0.044000	-8.333%	131,714	-13.864%
2024-11-22	0.048250	0.048250	0.042000	0.048000	-1.538%	91,732	-21.042%
2024-11-21	0.048000	0.049000	0.046000	0.048750	-0.510%	93,681	-22.256%
2024-11-20	0.045000	0.051000	0.045000	0.049000	+3.376%	29,789	-22.653%
2024-11-19	0.041000	0.050500	0.041000	0.047400	+4.751%	28,449	-20.042%
2024-11-18	0.046750	0.050000	0.040100	0.045250	-19.196%	110,593	-16.243%
2024-11-15	0.050000	0.060000	0.050000	0.056000	+12.000%	22,311	-32.321%
2024-11-14	0.043500	0.052500	0.043500	0.050000	0.000%	17,693	-24.200%
2024-11-13	0.048000	0.053700	0.044000	0.050000	-12.434%	29,906	-24.200%
2024-11-12	0.050000	0.062000	0.046200	0.057100	+3.818%	109,700	-33.625%
2024-11-11	0.054000	0.056750	0.046000	0.055000	-8.333%	26,457	-31.091%
2024-11-08	0.043000	0.062000	0.043000	0.060000	+37.931%	205,653	-36.833%
2024-11-07	0.043500	0.048000	0.043000	0.043500	-0.911%	16,782	-12.874%
2024-11-06	0.043000	0.049025	0.043000	0.043900	+0.920%	63,787	-13.667%
2024-11-05	0.043500	0.049875	0.043500	0.043500	-8.901%	24,848	-12.874%
2024-11-04	0.043500	0.047750	0.043500	0.047750	+8.277%	24,424	-20.628%
2024-11-01	0.047000	0.047000	0.044000	0.044100	-18.333%	58,494	-14.059%
2024-10-31	0.061000	0.061000	0.051800	0.054000	-2.668%	14,319	-29.815%
2024-10-30	0.052000	0.056400	0.052000	0.055480	-0.662%	22,795	-31.687%
2024-10-29	0.057750	0.057750	0.051800	0.055850	-2.870%	27,690	-32.140%
2024-10-28	0.061000	0.062300	0.057500	0.057500	-7.705%	127,172	-34.087%
2024-10-25	0.062900	0.063000	0.062300	0.062300	+1.964%	98,795	-39.165%
2024-10-24	0.058000	0.062000	0.058000	0.061100	+0.992%	70,896	-37.971%
2024-10-23	0.056000	0.062500	0.055500	0.060500	+9.009%	203,668	-37.355%
2024-10-22	0.055000	0.056000	0.055000	0.055500	+8.611%	144,648	-31.712%
2024-10-21	0.048000	0.060000	0.043000	0.051100	+6.458%	297,432	-25.832%
2024-10-18	0.053000	0.053000	0.047000	0.048000	-9.434%	47,048	-21.042%
2024-10-17	0.055000	0.057000	0.047000	0.053000	-3.636%	142,265	-28.491%
2024-10-16	0.054000	0.056000	0.046600	0.055000	+1.852%	110,989	-31.091%
2024-10-15	0.050000	0.054000	0.050000	0.054000	+8.000%	4,766	-29.815%
2024-10-14	0.050000	0.059000	0.046100	0.050000	+3.220%	162,505	-24.200%
2024-10-11	0.051000	0.051000	0.043000	0.048440	-5.020%	82,690	-21.759%
2024-10-10	0.052000	0.055500	0.051000	0.051000	-13.559%	34,854	-25.686%
2024-10-09	0.059000	0.060000	0.051000	0.059000	-4.839%	170,593	-35.763%
2024-10-08	0.056000	0.062000	0.056000	0.062000	+10.714%	48,317	-38.871%
2024-10-07	0.052000	0.063500	0.052000	0.056000	-5.405%	22,942	-32.321%
2024-10-04	0.075000	0.075000	0.042500	0.059200	-6.032%	299,142	-35.980%
2024-10-03	0.054200	0.068900	0.054200	0.063000	+16.236%	96,288	-39.841%
2024-10-02	0.056000	0.065250	0.052000	0.054200	-3.214%	86,782	-30.074%
2024-10-01	0.048000	0.056000	0.048000	0.056000	+17.895%	135,197	-32.321%
2024-09-30	0.050000	0.056800	0.045000	0.047500	-7.045%	78,709	-20.211%
2024-09-27	0.039500	0.057490	0.039500	0.051100	+27.750%	493,057	-25.832%
2024-09-26	0.039000	0.040750	0.038000	0.040000	+11.111%	184,732	-5.250%
2024-09-25	0.035000	0.036000	0.035000	0.036000	+1.408%	110,135	+5.278%
2024-09-24	0.035000	0.039000	0.034500	0.035500	-8.505%	360,708	+6.761%
2024-09-23	0.036500	0.039500	0.036500	0.038800	-3.000%	73,920	-2.320%
2024-09-20	0.040000	0.043750	0.035000	0.040000	0.000%	451,310	-5.250%
2024-09-19	0.034000	0.040000	0.034000	0.040000	-2.439%	175,694	-5.250%
2024-09-18	0.035200	0.041000	0.032000	0.041000	+16.180%	11,895	-7.561%
2024-09-17	0.035000	0.044000	0.034600	0.035290	+13.473%	245,904	+7.396%
2024-09-16	0.034000	0.035000	0.031100	0.031100	-10.245%	200,864	+21.865%
2024-09-13	0.040000	0.040000	0.034000	0.034650	-21.250%	850,241	+9.380%
2024-09-12	0.045000	0.047000	0.032000	0.044000	-6.878%	256,161	-13.864%
2024-09-11	0.046000	0.050000	0.045000	0.047250	-1.151%	23,538	-19.788%
2024-09-10	0.046500	0.055000	0.046000	0.047800	+3.913%	71,264	-20.711%
2024-09-09	0.048500	0.053000	0.046000	0.046000	-11.538%	169,302	-17.609%
2024-09-06	0.058900	0.065000	0.046000	0.052000	-11.111%	183,328	-27.115%
2024-09-05	0.060400	0.065000	0.056200	0.058500	-3.146%	50,268	-35.214%
2024-09-04	0.060000	0.073000	0.060000	0.060400	+0.667%	33,969	-37.252%
2024-09-03	0.059000	0.074000	0.059000	0.060000	-7.692%	41,477	-36.833%
2024-08-30	0.058100	0.065000	0.058100	0.065000	+8.333%	15,757	-41.692%
2024-08-29	0.060100	0.068000	0.056100	0.060000	-0.166%	246,518	-36.833%
2024-08-28	0.070100	0.075920	0.053000	0.060100	-18.453%	387,693	-36.938%
2024-08-27	0.073500	0.079800	0.073500	0.073700	-7.644%	25,180	-48.575%
2024-08-26	0.076000	0.079800	0.068100	0.079800	+0.377%	204,813	-52.506%
2024-08-23	0.076000	0.079500	0.075100	0.079500	-2.930%	145,664	-52.327%
2024-08-22	0.075100	0.088500	0.075100	0.081900	+9.055%	209,228	-53.724%
2024-08-21	0.073700	0.089500	0.068000	0.075100	-14.367%	414,544	-49.534%
2024-08-20	0.090000	0.090000	0.066200	0.087700	+8.944%	272,261	-56.784%
2024-08-19	0.065400	0.094500	0.063100	0.080500	+23.089%	448,932	-52.919%
2024-08-16	0.081400	0.081400	0.057000	0.065400	-19.676%	279,332	-42.049%
2024-08-15	0.080000	0.098000	0.071000	0.081420	+1.775%	1,267,496	-53.451%
2024-08-14	0.054000	0.085000	0.054000	0.080000	+50.943%	1,046,386	-52.625%
2024-08-13	0.060000	0.079000	0.050000	0.053000	-2.930%	3,194,966	-28.491%
2024-08-12	0.043000	0.054600	0.033200	0.054600	+47.568%	2,841,787	-30.586%
2024-08-09	0.025100	0.055000	0.020300	0.037000	-53.459%	6,621,436	+2.432%
2024-08-08	0.118500	0.118500	0.053200	0.079500	-32.513%	5,896,843	-52.327%
2024-08-07	0.111300	0.119100	0.111300	0.117800	+2.703%	1,461,841	-67.827%
2024-08-06	0.116800	0.119100	0.112000	0.114700	-1.460%	1,302,697	-66.957%
2024-08-05	0.120000	0.120500	0.107700	0.116400	-3.081%	2,374,438	-67.440%
2024-08-02	0.130000	0.130200	0.120000	0.120100	-6.682%	2,124,438	-68.443%
2024-08-01	0.128600	0.132900	0.122700	0.128700	-1.076%	1,623,571	-70.552%
2024-07-31	0.122400	0.138100	0.120000	0.130100	+8.417%	5,363,551	-70.869%
2024-07-30	0.135000	0.141300	0.120000	0.120000	-23.274%	7,808,113	-68.417%
2024-07-29	0.127100	0.165000	0.121600	0.156400	+32.655%	49,188,752	-75.767%
2024-07-26	0.137900	0.139000	0.115300	0.117900	-13.879%	4,589,808	-67.854%
2024-07-25	0.138000	0.143000	0.132600	0.136900	-4.399%	1,952,556	-72.316%
2024-07-24	0.150200	0.160000	0.131300	0.143200	-5.851%	5,036,816	-73.534%
2024-07-23	0.156100	0.156100	0.145500	0.152100	-0.458%	1,994,323	-75.082%
2024-07-22	0.160000	0.167800	0.146100	0.152800	+0.262%	5,338,940	-75.196%
2024-07-19	0.151900	0.154300	0.146200	0.152400	+0.263%	1,546,300	-75.131%
2024-07-18	0.158400	0.159700	0.142400	0.152000	-2.314%	3,158,872	-75.066%
2024-07-17	0.154000	0.171700	0.151200	0.155600	-0.575%	4,180,803	-75.643%
2024-07-16	0.144500	0.163800	0.141200	0.156500	+10.836%	5,569,603	-75.783%
2024-07-15	0.144800	0.152100	0.133900	0.141200	-3.221%	3,693,679	-73.159%
2024-07-12	0.141000	0.149000	0.135600	0.145900	+5.725%	12,784,651	-74.023%
2024-07-11	0.138400	0.146000	0.135500	0.138000	-1.849%	2,834,688	-72.536%
2024-07-10	0.139900	0.144000	0.120500	0.140600	+1.443%	11,409,260	-73.044%
2024-07-09	0.124900	0.140000	0.121000	0.138600	+15.404%	12,662,127	-72.655%
2024-07-08	0.130000	0.139000	0.120000	0.120100	-4.683%	5,857,170	-68.443%
2024-07-05	0.120000	0.138800	0.115000	0.126000	+3.448%	5,560,758	-69.921%
2024-07-03	0.120000	0.130000	0.116000	0.121800	-4.844%	4,909,707	-68.883%
2024-07-02	0.132000	0.133500	0.116000	0.128000	-7.581%	12,251,214	-70.391%
2024-07-01	0.170000	0.188000	0.129800	0.138500	+37.129%	95,517,969	-72.635%
2024-06-28	0.169000	0.172000	0.101000	0.101000	-36.478%	15,033,339	-62.475%
2024-06-27	0.160500	0.161800	0.145500	0.159000	+3.854%	2,374,700	-76.164%
2024-06-26	0.160000	0.160000	0.150000	0.153100	-7.156%	223,885	-75.245%
2024-06-25	0.163900	0.164900	0.145800	0.164900	-0.483%	468,455	-77.016%
2024-06-24	0.147200	0.173000	0.140000	0.165700	+9.157%	713,485	-77.127%
2024-06-21	0.156500	0.159900	0.145300	0.151800	-3.189%	537,674	-75.033%
2024-06-20	0.164000	0.164000	0.151100	0.156800	-3.150%	1,350,008	-75.829%
2024-06-18	0.161800	0.240000	0.154900	0.161900	+1.187%	10,012,496	-76.590%
2024-06-17	0.165500	0.169800	0.155000	0.160000	-0.621%	130,092	-76.313%
2024-06-14	0.166000	0.170000	0.160000	0.161000	-5.294%	193,523	-76.460%
2024-06-13	0.178400	0.178600	0.165000	0.170000	-5.556%	216,809	-77.706%
2024-06-12	0.176100	0.180000	0.163000	0.180000	0.000%	267,847	-78.944%
2024-06-11	0.162800	0.195000	0.162800	0.180000	+3.866%	544,435	-78.944%
2024-06-10	0.162300	0.177000	0.161100	0.173300	+5.864%	255,257	-78.130%
2024-06-07	0.165200	0.173000	0.162100	0.163700	-3.365%	334,877	-76.848%
2024-06-06	0.178500	0.179400	0.160500	0.169400	-5.574%	516,821	-77.627%
2024-06-05	0.180000	0.186800	0.175500	0.179400	-1.752%	496,438	-78.874%
2024-06-04	0.195300	0.195300	0.180000	0.182600	-6.503%	335,130	-79.244%
2024-06-03	0.189800	0.200000	0.175600	0.195300	-1.810%	770,101	-80.594%
2024-05-31	0.182800	0.199900	0.170000	0.198900	-13.859%	3,571,379	-80.945%
2024-05-30	0.244800	0.320000	0.222000	0.230900	+15.335%	14,277,639	-83.586%
2024-05-29	0.240000	0.245000	0.200200	0.200200	-16.583%	218,814	-81.069%
2024-05-28	0.200000	0.240000	0.200000	0.240000	+8.844%	431,647	-84.208%
2024-05-24	0.234900	0.237100	0.201600	0.220500	-2.606%	103,552	-82.812%
2024-05-23	0.249000	0.249000	0.220000	0.226400	-6.908%	110,509	-83.260%
2024-05-22	0.235000	0.249500	0.227000	0.243200	+1.165%	93,511	-84.416%
2024-05-21	0.250500	0.280000	0.240400	0.240400	-10.765%	54,170	-84.235%
2024-05-20	0.279000	0.279000	0.245000	0.269400	-0.700%	66,961	-85.932%
2024-05-17	0.245700	0.271900	0.244400	0.271300	+8.520%	165,485	-86.030%
2024-05-16	0.252000	0.253000	0.209300	0.250000	+4.690%	191,910	-84.840%
2024-05-15	0.252100	0.252100	0.232200	0.238800	-4.480%	73,734	-84.129%
2024-05-14	0.220000	0.250000	0.210000	0.250000	+13.379%	310,964	-84.840%
2024-05-13	0.220000	0.224900	0.202400	0.220500	+0.227%	256,344	-82.812%
2024-05-10	0.227300	0.241000	0.210000	0.220000	-4.348%	218,561	-82.773%
2024-05-09	0.240000	0.240001	0.221600	0.230000	-4.007%	225,285	-83.522%
2024-05-08	0.239000	0.242500	0.220100	0.239600	-0.457%	194,682	-84.182%
2024-05-07	0.237500	0.244600	0.220000	0.240700	-1.675%	159,003	-84.254%
2024-05-06	0.297500	0.297500	0.220200	0.244800	-23.500%	721,843	-84.518%
2024-05-03	0.324600	0.350000	0.293700	0.320000	+0.597%	1,171,853	-88.156%
2024-05-02	0.358500	0.358500	0.292700	0.318100	-6.606%	221,181	-88.086%
2024-05-01	0.330000	0.350000	0.315200	0.340600	+10.908%	227,474	-88.873%
2024-04-30	0.305500	0.322000	0.291700	0.307100	-0.935%	94,052	-87.659%
2024-04-29	0.290000	0.316000	0.286400	0.310000	+6.897%	150,563	-87.774%
2024-04-26	0.291500	0.291500	0.275000	0.290000	-2.357%	91,697	-86.931%
2024-04-25	0.282400	0.297000	0.279800	0.297000	+0.644%	102,781	-87.239%
2024-04-24	0.347100	0.363268	0.273600	0.295100	-15.420%	359,317	-87.157%
2024-04-23	0.326600	0.362700	0.314200	0.348900	+7.354%	199,524	-89.137%
2024-04-22	0.295700	0.325000	0.282100	0.325000	+10.507%	113,882	-88.338%
2024-04-19	0.282000	0.298100	0.251401	0.294100	+4.550%	340,482	-87.113%
2024-04-18	0.300000	0.311400	0.280000	0.281300	-3.000%	81,112	-86.527%
2024-04-17	0.302500	0.320000	0.285000	0.290000	-3.974%	69,167	-86.931%
2024-04-16	0.310000	0.337600	0.300000	0.302000	-1.339%	86,944	-87.450%
2024-04-15	0.340000	0.340000	0.306000	0.306100	-10.156%	122,979	-87.618%
2024-04-12	0.350100	0.361400	0.336100	0.340700	-1.017%	76,900	-88.876%
2024-04-11	0.320000	0.353100	0.320000	0.344200	+3.737%	98,732	-88.989%
2024-04-10	0.350000	0.371000	0.317000	0.331800	-2.412%	100,871	-88.577%
2024-04-09	0.321600	0.378000	0.313000	0.340000	+4.809%	319,349	-88.853%
2024-04-08	0.360000	0.360000	0.305300	0.324400	-2.289%	344,318	-88.317%
2024-04-05	0.371800	0.374000	0.321000	0.332000	+0.606%	515,255	-88.584%
2024-04-04	0.319600	0.352900	0.304400	0.330000	+4.430%	2,156,632	-88.515%
2024-04-03	0.320000	0.331000	0.300000	0.316000	-1.863%	165,615	-88.006%
2024-04-02	0.339000	0.339000	0.300600	0.322000	+0.782%	115,726	-88.230%
2024-04-01	0.409500	0.409500	0.309100	0.319500	-12.800%	272,153	-88.138%
2024-03-28	0.368900	0.388500	0.333000	0.366400	+4.269%	134,525	-89.656%
2024-03-27	0.361000	0.374250	0.350000	0.351400	+0.371%	89,151	-89.215%
2024-03-26	0.367500	0.420000	0.350100	0.350100	+0.029%	164,668	-89.175%
2024-03-25	0.380000	0.439851	0.350000	0.350000	-10.256%	413,459	-89.171%
2024-03-22	0.400000	0.400000	0.368550	0.390000	-6.430%	148,050	-90.282%
2024-03-21	0.450000	0.450000	0.383900	0.416800	-5.744%	118,244	-90.907%
2024-03-20	0.400000	0.457100	0.357400	0.442200	+10.966%	176,135	-91.429%
2024-03-19	0.400100	0.450000	0.375700	0.398500	-2.805%	185,449	-90.489%
2024-03-18	0.475000	0.475000	0.401000	0.410000	-17.405%	220,908	-90.756%
2024-03-15	0.391100	0.579700	0.378700	0.496400	+33.298%	690,277	-92.365%
2024-03-14	0.527000	0.533600	0.350400	0.372400	-26.707%	303,037	-89.823%
2024-03-13	0.565500	0.620000	0.483300	0.508100	-9.446%	83,509	-92.541%
2024-03-12	0.517300	0.581699	0.517300	0.561100	+7.060%	65,640	-93.245%
2024-03-11	0.630800	0.630800	0.508900	0.524100	-17.930%	79,050	-92.769%
2024-03-08	0.633900	0.685900	0.600400	0.638600	+4.912%	32,510	-94.065%
2024-03-07	0.687000	0.734700	0.594200	0.608700	-10.485%	85,506	-93.774%
2024-03-06	0.584000	0.680000	0.584000	0.680000	+14.517%	62,501	-94.426%
2024-03-05	0.676300	0.694000	0.593800	0.593800	-12.664%	61,609	-93.617%
2024-03-04	0.559000	0.784900	0.542800	0.679900	+31.407%	332,148	-94.426%
2024-03-01	0.510000	0.572300	0.481000	0.517400	+3.480%	119,407	-92.675%
2024-02-29	0.525000	0.610999	0.500000	0.500000	0.000%	135,801	-92.420%
2024-02-28	0.488000	0.578600	0.459400	0.500000	+1.215%	134,075	-92.420%
2024-02-27	0.482300	0.505500	0.471700	0.494000	+2.917%	42,010	-92.328%
2024-02-26	0.433000	0.537000	0.433000	0.480000	+1.889%	151,908	-92.104%
2024-02-23	0.493800	0.502000	0.437100	0.471100	-0.612%	103,973	-91.955%
2024-02-22	0.450000	0.479000	0.439300	0.474000	-4.666%	117,682	-92.004%
2024-02-21	0.470000	0.499900	0.470000	0.497200	+6.307%	29,847	-92.377%
2024-02-20	0.547300	0.548600	0.467400	0.467700	-14.979%	155,753	-91.897%
2024-02-16	0.595000	0.610999	0.550100	0.550100	-7.313%	57,083	-93.110%
2024-02-15	0.594800	0.602200	0.516800	0.593500	+3.217%	63,036	-93.614%
2024-02-14	0.580000	0.659800	0.450100	0.575000	+0.859%	228,378	-93.409%
2024-02-13	0.600000	0.675000	0.559000	0.570100	-11.199%	133,684	-93.352%
2024-02-12	0.610900	0.688299	0.610900	0.642000	-1.002%	70,104	-94.097%
2024-02-09	0.662500	0.689000	0.648400	0.648500	+1.328%	35,225	-94.156%
2024-02-08	0.688000	0.720000	0.630000	0.640000	-8.571%	105,598	-94.078%
2024-02-07	0.691400	0.844200	0.680000	0.700000	+1.361%	243,736	-94.586%
2024-02-06	0.700000	0.700000	0.665000	0.690600	+2.569%	51,418	-94.512%
2024-02-05	0.680000	0.700000	0.630000	0.673300	-0.576%	128,520	-94.371%
2024-02-02	0.687500	0.699900	0.646600	0.677200	+1.256%	34,864	-94.403%
2024-02-01	0.700400	0.747900	0.652000	0.668800	-4.471%	89,889	-94.333%
2024-01-31	0.716200	0.735100	0.662300	0.700100	-2.764%	60,731	-94.586%
2024-01-30	0.730100	0.778700	0.713300	0.720000	-11.111%	68,375	-94.736%
2024-01-29	0.770000	0.810000	0.711000	0.810000	+9.845%	93,244	-95.321%
2024-01-26	0.830000	0.830000	0.734100	0.737400	-8.850%	53,376	-94.860%
2024-01-25	0.820000	0.830000	0.770000	0.809000	+2.665%	42,658	-95.315%
2024-01-24	0.836900	0.836900	0.750000	0.788000	+5.039%	40,483	-95.190%
2024-01-23	0.770000	0.849900	0.750000	0.750200	-6.831%	48,629	-94.948%
2024-01-22	0.740000	0.849900	0.740000	0.805200	+4.571%	54,088	-95.293%
2024-01-19	0.740000	0.770000	0.701101	0.770000	+8.451%	78,550	-95.078%
2024-01-18	0.715000	0.727700	0.700400	0.710000	-2.740%	29,006	-94.662%
2024-01-17	0.730000	0.749000	0.700000	0.730000	0.000%	24,615	-94.808%
2024-01-16	0.790100	0.800000	0.720000	0.730000	-2.667%	59,967	-94.808%
2024-01-12	0.751400	0.760000	0.684000	0.750000	+11.359%	62,412	-94.947%
2024-01-11	0.739500	0.739500	0.652200	0.673500	-8.925%	80,833	-94.373%
2024-01-10	0.716300	0.750000	0.716300	0.739500	+2.708%	37,141	-94.875%
2024-01-09	0.771100	0.782500	0.716700	0.720000	-8.046%	45,840	-94.736%
2024-01-08	0.770000	0.870000	0.750300	0.783000	+4.400%	111,585	-95.160%
2024-01-05	0.811100	0.832399	0.750000	0.750000	-10.661%	93,258	-94.947%
2024-01-04	0.842900	0.846400	0.801000	0.839500	-3.295%	48,715	-95.485%
2024-01-03	0.894300	0.894300	0.820001	0.868100	-2.450%	93,947	-95.634%
2024-01-02	0.996000	0.996000	0.877700	0.889900	-11.010%	201,949	-95.741%
2023-12-29	1.100000	1.100000	0.940101	1.000000	-9.091%	214,118	-96.210%
2023-12-28	1.110000	1.120000	1.035000	1.100000	-2.655%	72,329	-96.555%
2023-12-27	1.120000	1.130000	1.020000	1.130000	0.000%	84,616	-96.646%
2023-12-26	1.120000	1.140000	1.020000	1.130000	+1.802%	141,678	-96.646%
2023-12-22	0.950000	1.170000	0.950000	1.110000	+12.885%	217,265	-96.586%
2023-12-21	1.010000	1.010000	0.924900	0.983300	+0.604%	125,679	-96.146%
2023-12-20	0.807200	1.010000	0.806800	0.977400	+17.068%	298,569	-96.122%
2023-12-19	0.781200	0.858600	0.734600	0.834900	+6.492%	357,528	-95.461%
2023-12-18	0.720000	0.798100	0.710000	0.784000	+3.416%	185,167	-95.166%
2023-12-15	0.835900	0.846800	0.715800	0.758100	-10.749%	331,563	-95.001%
2023-12-14	0.810000	0.900000	0.753300	0.849400	+6.695%	262,042	-95.538%
2023-12-13	1.110000	1.130000	0.662900	0.796100	-38.287%	689,482	-95.239%
2023-12-12	1.150000	1.330000	1.060000	1.290000	-0.769%	760,755	-97.062%
2023-12-11	1.300000	1.710000	1.220000	1.300000	+14.035%	2,293,987	-97.085%
2023-12-08	0.790000	1.240000	0.781000	1.140000	+37.349%	633,789	-96.675%
2023-12-07	0.819900	1.200000	0.750001	0.830000	+3.841%	271,752	-95.434%
2023-12-06	0.675600	0.856400	0.644000	0.799300	+24.211%	105,824	-95.258%
2023-12-05	0.618000	0.677200	0.590000	0.643500	+5.769%	124,646	-94.110%
2023-12-04	0.514500	0.608400	0.514100	0.608400	+24.163%	304,885	-93.771%
2023-12-01	0.450000	0.515000	0.439999	0.490000	+9.816%	73,407	-92.265%
2023-11-30	0.452000	0.468300	0.410000	0.446200	+1.409%	55,676	-91.506%
2023-11-29	0.451000	0.474500	0.402500	0.440000	-4.348%	66,754	-91.386%
2023-11-28	0.492400	0.492400	0.450000	0.460000	-4.445%	41,244	-91.761%
2023-11-27	0.540000	0.560000	0.470300	0.481400	-10.421%	71,880	-92.127%
2023-11-24	0.549100	0.550000	0.530000	0.537400	-0.849%	27,245	-92.948%
2023-11-22	0.530000	0.542000	0.490000	0.542000	+10.838%	60,700	-93.007%
2023-11-21	0.543000	0.549900	0.489000	0.489000	-9.945%	62,655	-92.249%
2023-11-20	0.543900	0.550000	0.470000	0.543000	+4.766%	56,304	-93.020%
2023-11-17	0.492600	0.530000	0.467900	0.518300	+5.905%	73,988	-92.688%
2023-11-16	0.519000	0.541000	0.478800	0.489400	-4.563%	62,463	-92.256%

.dark-mode .BmVXqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmVXqL{ color: #333333; background-color: white; border: 2px solid #333333; }LPTVLOOP MEDIA INCstock OTC

LPTV
LOOP MEDIA INC
stock OTC