Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Media Inc (OP: LPTV )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 20, 2022 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 (%)
Dec 31, 2020 3.210 3.210 3.210 4,798 +0.00(+0.00%)
Dec 30, 2020 3.450 3.450 3.210 3.210 4,798 +0.00(+0.00%)
Dec 29, 2020 3.490 3.495 3.210 3.210 9,898 -0.24(-6.96%)
Dec 28, 2020 3.390 3.541 3.350 3.450 5,534 +0.10(+2.99%)
Dec 24, 2020 3.170 3.400 3.150 3.350 11,500 +0.15(+4.69%)
Dec 23, 2020 3.200 3.200 2.820 3.200 15,243 +0.06(+1.91%)
Dec 22, 2020 2.820 3.230 2.810 3.140 4,129 +0.24(+8.28%)
Dec 21, 2020 2.611 3.000 2.330 2.900 13,548 +0.10(+3.57%)
Dec 18, 2020 2.910 2.910 2.300 2.800 18,700 -0.20(-6.67%)
Dec 17, 2020 3.300 3.300 3.000 3.000 12,900 -0.10(-3.23%)
Dec 16, 2020 3.045 3.300 3.007 3.100 8,852 +0.30(+10.71%)
Dec 15, 2020 3.250 3.250 2.210 2.800 6,103 -0.45(-13.85%)
Dec 14, 2020 3.100 4.210 3.100 3.250 32,599 +0.15(+4.84%)
Dec 11, 2020 3.000 3.180 2.950 3.100 16,900 +0.15(+5.08%)
Dec 10, 2020 2.750 2.950 2.750 2.950 2,875 +0.05(+1.72%)
Dec 09, 2020 2.900 3.250 2.500 2.900 34,243 +0.15(+5.45%)
Dec 08, 2020 2.165 3.770 1.985 2.750 28,051 +0.70(+34.15%)
Dec 07, 2020 1.995 2.100 1.980 2.050 17,200 +0.08(+4.06%)
Dec 04, 2020 2.075 2.075 1.970 1.970 2,300 -0.01(-0.51%)
Dec 03, 2020 2.000 2.000 1.810 1.980 3,095 -0.07(-3.41%)
Dec 02, 2020 1.900 2.050 1.875 2.050 5,271 +0.15(+7.89%)
Dec 01, 2020 1.900 1.900 1.900 1.900 2,546 -0.05(-2.56%)
Nov 30, 2020 1.700 1.950 1.700 1.950 1,009 +0.25(+14.71%)
Nov 27, 2020 1.700 1.700 1.700 80 +0.00(+0.00%)
Nov 25, 2020 1.700 1.700 1.700 1.700 200 -0.10(-5.56%)
Nov 24, 2020 1.550 1.800 1.515 1.800 18,117 +0.23(+14.29%)
Nov 23, 2020 1.600 1.600 1.550 1.575 1,194 -0.03(-1.56%)
Nov 20, 2020 1.600 1.600 1.600 1.600 2,500 -0.09(-5.33%)
Nov 19, 2020 1.700 1.700 1.690 1.690 1,002 -0.01(-0.59%)
Nov 18, 2020 1.795 1.795 1.700 1.700 1,185 +0.00(+0.00%)
Nov 17, 2020 1.580 1.700 1.580 1.700 1,029 +0.00(+0.00%)
Nov 16, 2020 1.600 1.700 1.600 1.700 4,042 +0.12(+7.59%)
Nov 13, 2020 1.650 1.650 1.340 1.580 3,400 +0.10(+6.76%)
Nov 12, 2020 1.490 1.490 1.400 1.480 2,910 +0.18(+13.85%)
Nov 11, 2020 1.060 1.390 0.9250 1.300 21,372 +0.20(+18.18%)
Nov 10, 2020 1.500 1.500 1.010 1.100 84,216 -0.30(-21.43%)
Nov 09, 2020 1.700 1.700 1.300 1.400 81,713 -0.55(-28.21%)
Nov 06, 2020 1.650 1.950 1.650 1.950 900 +0.01(+0.52%)
Nov 04, 2020 1.940 1.940 1.940 0 +0.38(+24.36%)
Nov 03, 2020 1.990 1.990 1.560 1.560 4,020 -0.43(-21.61%)
Nov 02, 2020 1.990 1.990 1.990 1.990 267 -0.01(-0.50%)
Oct 30, 2020 2.000 2.000 2.000 2 +0.00(+0.00%)
Oct 29, 2020 1.950 2.000 1.950 2.000 7,600 +0.10(+5.26%)
Oct 28, 2020 1.890 2.000 1.890 1.900 4,064 -0.01(-0.52%)
Oct 27, 2020 1.950 1.950 1.900 1.910 1,925 -0.09(-4.50%)
Oct 26, 2020 2.000 2.000 2.000 2.000 5,639 -0.01(-0.50%)
Oct 23, 2020 1.980 2.010 1.980 2.010 600 +0.01(+0.50%)
Oct 22, 2020 2.030 2.030 2.000 2.000 886 -0.03(-1.47%)
Oct 21, 2020 2.060 2.060 1.992 2.030 667 +0.03(+1.50%)
Oct 20, 2020 1.850 2.000 1.850 2.000 800 +0.00(+0.00%)
Oct 19, 2020 2.000 2.160 1.900 2.000 2,435 +0.10(+5.26%)
Oct 16, 2020 1.990 1.990 1.900 1.900 1,600 -0.09(-4.52%)
Oct 15, 2020 1.950 1.990 1.950 1.990 2,150 +0.04(+2.05%)
Oct 14, 2020 1.950 1.950 1.950 1.950 1,951 +0.00(+0.00%)
Oct 13, 2020 1.905 1.950 1.905 1.950 5,802 -0.10(-4.88%)
Oct 12, 2020 1.940 2.050 1.940 2.050 3,008 -0.10(-4.65%)
Oct 08, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 05, 2020 2.150 2.150 2.150 0 -0.07(-3.15%)
Oct 02, 2020 2.030 2.220 1.810 2.220 2,100 +0.22(+11.00%)
Sep 30, 2020 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 29, 2020 2.100 2.100 2.100 56 +0.00(+0.00%)
Sep 28, 2020 2.100 2.100 2.100 2.100 535 +0.10(+5.00%)
Sep 24, 2020 2.000 2.000 2.000 0 -0.05(-2.44%)
Sep 23, 2020 2.300 2.330 2.050 2.050 8,441 -0.25(-10.87%)
Sep 22, 2020 2.300 2.300 2.300 2.300 314 +0.30(+15.00%)
Sep 18, 2020 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 17, 2020 2.100 2.100 2.100 2.100 1,250 -0.20(-8.70%)
Sep 16, 2020 2.140 2.300 2.100 2.300 5,875 +0.11(+5.02%)
Sep 15, 2020 2.110 2.190 2.110 2.190 364 +0.08(+3.79%)
Sep 14, 2020 2.150 2.150 2.110 2.110 661 -0.19(-8.26%)
Sep 11, 2020 2.280 2.300 2.200 2.300 4,600 +0.10(+4.55%)
Sep 10, 2020 2.200 2.200 2.200 2.200 140 -0.06(-2.87%)
Sep 09, 2020 2.200 2.265 2.200 2.265 455 +0.04(+1.80%)
Sep 08, 2020 2.290 2.290 2.225 2.225 320 -0.07(-3.26%)
Sep 04, 2020 2.150 2.300 2.000 2.300 5,700 +0.06(+2.68%)
Sep 03, 2020 2.200 2.250 2.000 2.240 7,851 -0.11(-4.68%)
Sep 01, 2020 2.350 2.350 2.350 0 +0.05(+2.17%)
Aug 31, 2020 2.100 2.510 2.100 2.300 3,317 +0.20(+9.52%)
Aug 28, 2020 2.200 2.330 2.000 2.100 7,200 +0.00(+0.00%)
Aug 27, 2020 2.150 2.150 2.000 2.100 2,043 -0.05(-2.33%)
Aug 26, 2020 2.150 2.150 2.000 2.150 410 -0.05(-2.27%)
Aug 25, 2020 2.180 2.240 2.180 2.200 3,708 +0.20(+10.00%)
Aug 24, 2020 2.050 2.050 2.000 2.000 5,621 +0.00(+0.00%)
Aug 21, 2020 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Aug 20, 2020 2.050 2.200 2.000 2.000 2,334 -0.15(-6.98%)
Aug 19, 2020 2.100 2.210 2.100 2.150 1,800 +0.05(+2.38%)
Aug 18, 2020 2.040 2.520 2.040 2.100 6,932 +0.08(+3.96%)
Aug 17, 2020 2.000 2.020 1.950 2.020 1,894 -0.03(-1.46%)
Aug 14, 2020 2.050 2.050 2.050 2.050 1,500 +0.00(+0.00%)
Aug 13, 2020 2.000 2.050 1.750 2.050 7,416 +0.05(+2.50%)
Aug 12, 2020 1.940 2.000 1.940 2.000 1,351 +0.00(+0.00%)
Aug 11, 2020 2.190 2.190 2.000 2.000 2,071 +0.08(+4.17%)
Aug 10, 2020 1.990 2.000 1.920 1.920 5,500 -0.07(-3.52%)
Aug 07, 2020 1.900 1.990 1.850 1.990 2,700 +0.00(+0.00%)
Aug 06, 2020 1.960 1.990 1.400 1.990 2,460 +0.04(+2.05%)
Aug 05, 2020 2.000 2.000 1.950 1.950 367 -0.04(-2.01%)
Aug 03, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 31, 2020 2.240 2.240 2.000 2.000 3,100 +0.00(+0.00%)
Jul 30, 2020 2.200 2.250 2.000 2.000 9,907 -0.10(-4.76%)
Jul 29, 2020 2.100 2.100 2.100 51 +0.00(+0.00%)
Jul 27, 2020 2.100 2.100 2.100 0 +0.05(+2.44%)
Jul 24, 2020 1.900 2.050 1.400 2.050 4,000 +0.05(+2.50%)
Jul 23, 2020 2.070 2.250 2.000 2.000 12,210 -0.05(-2.44%)
Jul 22, 2020 1.800 2.070 1.710 2.050 14,397 +0.25(+13.89%)
Jul 21, 2020 1.810 1.810 1.550 1.800 10,636 -0.20(-10.00%)
Jul 20, 2020 1.930 2.000 1.850 2.000 664 +0.00(+0.00%)
Jul 17, 2020 2.000 2.000 2.000 2.000 300 +0.19(+10.50%)
Jul 16, 2020 1.800 2.110 1.791 1.810 6,720 -0.14(-7.18%)
Jul 15, 2020 1.960 1.960 1.950 1.950 2,125 +0.00(+0.00%)
Jul 14, 2020 1.900 2.250 1.900 1.950 5,377 +0.05(+2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.