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 )

3.140 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 (%)
Jan 29, 2021 3.410 3.414 3.290 3.290 6,500 -0.11(-3.24%)
Jan 28, 2021 3.560 3.560 3.300 3.400 2,847 +0.15(+4.62%)
Jan 27, 2021 3.510 3.510 3.100 3.250 5,710 -0.26(-7.41%)
Jan 26, 2021 3.250 3.655 3.200 3.510 9,922 +0.01(+0.29%)
Jan 25, 2021 3.570 3.600 3.500 3.500 1,083 -0.07(-1.96%)
Jan 22, 2021 3.510 3.570 3.450 3.570 2,900 +0.08(+2.29%)
Jan 21, 2021 3.400 3.490 3.100 3.490 1,275 +0.06(+1.60%)
Jan 20, 2021 3.590 3.590 3.300 3.435 2,320 -0.15(-4.05%)
Jan 19, 2021 3.640 3.640 3.400 3.580 3,684 +0.18(+5.29%)
Jan 15, 2021 3.500 3.540 3.400 3.400 7,300 -0.21(-5.82%)
Jan 14, 2021 3.400 3.610 3.400 3.610 2,115 +0.06(+1.69%)
Jan 13, 2021 3.210 3.550 3.210 3.550 349 +0.11(+3.20%)
Jan 12, 2021 3.500 3.640 2.550 3.440 5,729 -0.20(-5.49%)
Jan 11, 2021 3.290 3.690 3.200 3.640 6,685 +0.54(+17.42%)
Jan 08, 2021 2.900 3.100 2.760 3.100 2,700 +0.38(+13.97%)
Jan 07, 2021 3.000 3.000 2.720 2.720 3,006 -0.28(-9.33%)
Jan 06, 2021 3.050 3.050 3.000 3.000 1,514 -0.20(-6.25%)
Jan 05, 2021 3.210 3.210 3.000 3.200 2,857 -0.10(-3.03%)
Jan 04, 2021 3.390 3.390 3.300 3.300 684 +0.09(+2.80%)
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%)
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.