U.S. markets closed

Loop Media, Inc. (LPTV)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.2900-0.0070 (-2.36%)
Al cierre: 04:00PM EDT
0.2937 +0.00 (+1.28%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.29200.29200.27500.29000.290093,000
25 abr 20240.28200.29700.28000.29700.2970102,700
24 abr 20240.34700.36300.27400.29500.2950359,300
23 abr 20240.32700.36300.31400.34900.3490201,400
22 abr 20240.29600.32500.28200.32500.3250147,700
19 abr 20240.28200.29800.25100.29400.2940340,500
18 abr 20240.30000.31100.28000.28100.281086,700
17 abr 20240.30300.32000.28500.29000.290070,700
16 abr 20240.31000.33800.30000.30200.302086,900
15 abr 20240.34000.34000.30600.30600.3060137,300
12 abr 20240.35000.36100.33600.34100.341076,900
11 abr 20240.32000.35300.32000.34400.344098,700
10 abr 20240.35000.37100.31700.33200.3320100,700
09 abr 20240.32200.37800.31300.34000.3400319,300
08 abr 20240.36000.36000.30500.32400.3240344,300
05 abr 20240.37200.37400.32100.33200.3320513,000
04 abr 20240.32000.35300.30400.33000.33002,156,600
03 abr 20240.32000.33100.30000.31600.3160165,600
02 abr 20240.33900.33900.30100.32200.3220115,700
01 abr 20240.41000.41000.30900.32000.3200272,200
28 mar 20240.36900.38900.33300.36600.3660134,500
27 mar 20240.36100.37400.35000.35100.351089,200
26 mar 20240.36800.42000.35000.35000.3500164,700
25 mar 20240.38000.44000.35000.35000.3500413,400
22 mar 20240.40000.40000.36900.39000.3900148,000
21 mar 20240.45000.45000.38400.41700.4170118,100
20 mar 20240.40000.45700.35700.44200.4420175,900
19 mar 20240.40000.45000.37600.39900.3990185,400
18 mar 20240.47500.47500.40100.41000.4100220,900
15 mar 20240.39100.58000.37900.49600.4960675,600
14 mar 20240.52700.53400.35000.37200.3720303,000
13 mar 20240.56600.62000.48300.50800.508083,300
12 mar 20240.51700.58200.51700.56100.561065,600
11 mar 20240.63100.63100.50900.52400.524079,100
08 mar 20240.63400.68600.60000.63900.639032,500
07 mar 20240.68700.73500.59400.60900.609085,500
06 mar 20240.58400.68000.58400.68000.680062,500
05 mar 20240.67600.69400.59400.59400.594061,600
04 mar 20240.55900.78500.54300.68000.6800332,100
01 mar 20240.51000.57200.48100.51700.5170119,400
29 feb 20240.52500.61100.50000.50000.5000135,800
28 feb 20240.48800.57900.45900.50000.5000134,100
27 feb 20240.48200.50500.47200.49400.494042,000
26 feb 20240.43300.53700.43300.48000.4800151,700
23 feb 20240.49400.50200.43700.47100.4710103,800
22 feb 20240.45000.47900.43900.47400.4740117,700
21 feb 20240.47000.50000.47000.49700.497029,800
20 feb 20240.54700.54900.46700.46800.4680155,800
16 feb 20240.59500.61100.55000.55000.550057,000
15 feb 20240.59500.60200.51700.59400.594063,000
14 feb 20240.58000.66000.45000.57500.5750228,300
13 feb 20240.60000.67500.55900.57000.5700133,700
12 feb 20240.61100.68800.61100.64200.642070,100
09 feb 20240.66300.68900.64800.64900.649035,200
08 feb 20240.68800.72000.63000.64000.6400105,600
07 feb 20240.69100.84400.68000.70000.7000243,700
06 feb 20240.70000.70000.66500.69100.691051,300
05 feb 20240.68000.70000.63000.67300.6730128,500
02 feb 20240.68800.70000.64700.67700.677034,900
01 feb 20240.70000.74800.65200.66900.669089,900
31 ene 20240.71600.73500.66200.70000.700060,700
30 ene 20240.73000.77900.71300.72000.720068,400
29 ene 20240.77000.81000.71100.81000.810093,200
26 ene 20240.83000.83000.73400.73700.737053,400
25 ene 20240.82000.83000.77000.80900.809042,700
24 ene 20240.83700.83700.75000.78800.788040,400
23 ene 20240.77000.85000.75000.75000.750048,600
22 ene 20240.74000.85000.74000.80500.805054,100
19 ene 20240.74000.77000.70100.77000.770078,500
18 ene 20240.71500.72800.70000.71000.710029,000
17 ene 20240.73000.74900.70000.73000.730024,600
16 ene 20240.79000.80000.72000.73000.730060,000
12 ene 20240.75100.76000.68400.75000.750062,400
11 ene 20240.74000.74000.65200.67400.674080,600
10 ene 20240.71600.75000.71600.74000.740037,100
09 ene 20240.77100.78300.71700.72000.720045,800
08 ene 20240.77000.87000.75000.78300.7830111,500
05 ene 20240.81100.83200.75000.75000.750088,400
04 ene 20240.84300.84600.80100.84000.840048,700
03 ene 20240.89400.89400.82000.86800.868093,900
02 ene 20240.99600.99600.87800.89000.8900201,900
29 dic 20231.10001.10000.94001.00001.0000214,100
28 dic 20231.11001.12001.03501.10001.100072,300
27 dic 20231.12001.13001.02001.13001.130084,600
26 dic 20231.12001.14001.02001.13001.1300141,700
22 dic 20230.95001.17000.95001.11001.1100216,800
21 dic 20231.01001.01000.92500.98300.9830125,700
20 dic 20230.80701.01000.80700.97700.9770298,600
19 dic 20230.78100.85900.73500.83500.8350357,300
18 dic 20230.72000.79800.71000.78400.7840185,200
15 dic 20230.83600.84700.71600.75800.7580331,600
14 dic 20230.81000.90000.75300.84900.8490262,000
13 dic 20231.11001.13000.66300.79600.7960689,500
12 dic 20231.15001.33001.06001.29001.2900760,800
11 dic 20231.30001.71001.22001.30001.30002,294,000
08 dic 20230.79001.24000.78101.14001.1400627,600
07 dic 20230.82001.20000.75000.83000.8300271,800
06 dic 20230.67600.85600.64400.79900.7990105,800
05 dic 20230.61800.67700.59000.64400.6440124,600
04 dic 20230.51500.60800.51400.60800.6080304,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...