Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loopshare (TSV: LOOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.1050 0.1050 0.0950 0.0950 95,712 -0.01(-5.00%)
Apr 29, 2019 0.1050 0.1050 0.1000 0.1000 2,759 +0.00(+0.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0.1000 10,150 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 800 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1000 0.0950 0.1000 84,200 +0.01(+5.26%)
Apr 23, 2019 0.0950 0.1000 0.0950 0.0950 34,714 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0950 0.0900 0.0950 4,504 +0.00(+0.00%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 380 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.1000 0.0900 0.1000 58,100 +0.00(+0.00%)
Apr 15, 2019 0.1000 0.1000 0.0950 0.1000 85,045 +0.01(+5.26%)
Apr 12, 2019 0.1000 0.1000 0.0950 0.0950 98,283 -0.01(-5.00%)
Apr 11, 2019 0.1050 0.1100 0.0950 0.1000 94,108 -0.01(-9.09%)
Apr 10, 2019 0.1100 0.1100 0.1100 0.1100 11,940 +0.00(+0.00%)
Apr 09, 2019 0.1100 0.1150 0.1050 0.1100 54,577 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 17,792 +0.00(+0.00%)
Apr 05, 2019 0.1050 0.1100 0.1000 0.1100 56,132 +0.01(+4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 58,382 +0.00(+5.00%)
Apr 03, 2019 0.1050 0.1150 0.1000 0.1000 217,488 -0.00(-4.76%)
Apr 02, 2019 0.1000 0.1050 0.1000 0.1050 120,335 +0.01(+10.53%)
Apr 01, 2019 0.1000 0.1000 0.0950 0.0950 20,100 -0.01(-5.00%)
Mar 29, 2019 0.1000 0.1000 0.0900 0.1000 95,452 +0.00(+0.00%)
Mar 28, 2019 0.1100 0.1100 0.1000 0.1000 16,708 -0.01(-9.09%)
Mar 27, 2019 0.1100 0.1100 0.1100 0.1100 20,600 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1100 0.1000 0.1100 14,835 +0.00(+0.00%)
Mar 25, 2019 0.1150 0.1300 0.1100 0.1100 104,780 +0.00(+0.00%)
Mar 22, 2019 0.1150 0.1150 0.1000 0.1100 61,700 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1150 0.1050 0.1100 7,501 -0.01(-4.35%)
Mar 20, 2019 0.1100 0.1150 0.1100 0.1150 2,600 +0.01(+4.55%)
Mar 19, 2019 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1150 0.1050 0.1100 118,985 +0.01(+4.76%)
Mar 15, 2019 0.1250 0.1250 0.1050 0.1050 66,600 -0.01(-4.55%)
Mar 14, 2019 0.1200 0.1200 0.1100 0.1100 53,811 -0.02(-15.38%)
Mar 13, 2019 0.1250 0.1350 0.1250 0.1300 59,457 -0.01(-3.70%)
Mar 12, 2019 0.1300 0.1350 0.1250 0.1350 22,802 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1350 0.1050 0.1350 129,259 +0.02(+17.39%)
Mar 08, 2019 0.1150 0.1200 0.1050 0.1150 96,170 +0.01(+9.52%)
Mar 07, 2019 0.1150 0.1150 0.1050 0.1050 17,519 -0.01(-8.70%)
Mar 06, 2019 0.1100 0.1150 0.1000 0.1150 49,286 +0.01(+4.55%)
Mar 05, 2019 0.1000 0.1200 0.1000 0.1100 42,763 -0.01(-8.33%)
Mar 04, 2019 0.0900 0.1200 0.0800 0.1200 132,060 +0.03(+33.33%)
Mar 01, 2019 0.0900 0.0900 0.0800 0.0900 150,000 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.0950 0.0900 0.0900 46,442 -0.01(-10.00%)
Feb 27, 2019 0.1000 0.1050 0.0950 0.1000 94,900 -0.00(-4.76%)
Feb 26, 2019 0.1000 0.1050 0.1000 0.1050 82,527 +0.00(+0.00%)
Feb 25, 2019 0.1050 0.1100 0.1050 0.1050 113,400 -0.01(-4.55%)
Feb 22, 2019 0.1150 0.1200 0.1100 0.1100 82,600 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 72,075 -0.01(-4.35%)
Feb 20, 2019 0.1100 0.1150 0.1050 0.1150 165,596 +0.00(+0.00%)
Feb 19, 2019 0.1250 0.1250 0.1050 0.1150 246,010 -0.00(-4.17%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 14, 2019 0.1150 0.1300 0.1100 0.1300 99,122 +0.02(+18.18%)
Feb 13, 2019 0.1050 0.1100 0.1050 0.1100 99,450 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1250 0.1050 0.1100 111,933 -0.01(-8.33%)
Feb 11, 2019 0.1200 0.1350 0.1150 0.1200 351,189 +0.00(+4.35%)
Feb 08, 2019 0.1300 0.1300 0.1150 0.1150 69,307 -0.01(-11.54%)
Feb 07, 2019 0.1250 0.1300 0.1250 0.1300 14,630 +0.01(+4.00%)
Feb 06, 2019 0.1300 0.1400 0.1250 0.1250 258,306 -0.02(-10.71%)
Feb 05, 2019 0.1350 0.1400 0.1350 0.1400 237,897 +0.01(+7.69%)
Feb 04, 2019 0.1350 0.1350 0.1250 0.1300 93,760 +0.00(+0.00%)
Feb 01, 2019 0.1350 0.1400 0.1250 0.1300 227,865 +0.01(+4.00%)
Jan 31, 2019 0.1450 0.1450 0.1150 0.1250 333,262 -0.02(-13.79%)
Jan 30, 2019 0.1400 0.1500 0.1250 0.1450 832,406 +0.00(+3.57%)
Jan 29, 2019 0.1250 0.1600 0.1250 0.1400 1,265,500 +0.02(+12.00%)
Jan 28, 2019 0.1400 0.1650 0.1250 0.1250 1,932,307 -0.04(-21.88%)
Jan 25, 2019 0.1700 0.1750 0.1350 0.1600 2,031,412 -0.01(-8.57%)
Jan 24, 2019 0.1000 0.2150 0.1000 0.1750 8,905,509 +0.12(+250.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jan 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 07, 2019 0.0550 0.0550 0.0450 0.0450 22,000 +0.00(+0.00%)
Jan 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 66,665 -0.01(-18.18%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 47,500 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+10.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Nov 30, 2018 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 22, 2018 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0.0500 52,500 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 10, 2018 0.0500 0.0500 0.0400 0.0400 4,000 -0.01(-20.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+12.50%)
Sep 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 21, 2018 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Sep 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 05, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.01(+25.00%)
Aug 22, 2018 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Aug 17, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Jul 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0400 0.0400 76,000 -0.01(-20.00%)
Jul 13, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 12, 2018 0.0550 0.0550 0.0550 0.0550 12,000 -0.01(-15.38%)
Jul 10, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 06, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 05, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.01(+20.00%)
Jun 21, 2018 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 07, 2018 0.0600 0.0600 0.0600 0.0600 1,380 -0.01(-20.00%)
May 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 30, 2018 0.0600 0.0600 0.0600 0.0600 134,000 -0.01(-14.29%)
May 29, 2018 0.0500 0.0700 0.0500 0.0700 190,380 +0.03(+55.56%)
May 28, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
May 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 08, 2018 0.0400 0.0450 0.0400 0.0450 98,000 +0.01(+28.57%)
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.