LPPPF - LOOPShare Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20200.10830.10830.10830.10830.10832,700
Jul 06, 20200.10730.12500.09730.09730.0973860
Jul 02, 20200.11430.11430.10410.10410.10414,866
Jul 01, 20200.14200.14200.09500.09500.095027,510
Jun 30, 20200.09610.11250.09500.11250.11254,496
Jun 29, 20200.09000.10490.09000.10000.100011,642
Jun 26, 20200.10500.10500.09820.09820.09824,189
Jun 25, 20200.10610.10610.10610.10610.1061-
Jun 24, 20200.10500.10610.10500.10610.106125,125
Jun 23, 20200.10530.10530.09500.10530.10538,010
Jun 22, 20200.11770.11770.09690.10710.107110,142
Jun 19, 20200.09350.09840.08910.09840.098410,391
Jun 18, 20200.09500.09810.09500.09810.09812,349
Jun 17, 20200.08930.09250.08930.09250.0925609
Jun 16, 20200.08450.10000.07900.09010.090110,892
Jun 15, 20200.08500.09750.08500.09730.09732,791
Jun 12, 20200.10710.10710.09900.09900.099054,529
Jun 11, 20200.09380.10770.09380.10000.10002,335
Jun 10, 20200.10150.11870.10150.10500.10507,165
Jun 09, 20200.09920.09920.09920.09920.09926,000
Jun 08, 20200.10900.10900.10900.10900.10901,850
Jun 05, 20200.11000.11750.09900.09900.09905,964
Jun 04, 20200.09050.11170.09050.11000.11003,803
Jun 03, 20200.13150.13150.09900.09900.09905,301
Jun 02, 20200.10770.10770.09300.09300.09302,601
Jun 01, 20200.10400.10400.08600.08940.08941,976
May 29, 20200.10220.10540.08400.10000.10002,991
May 28, 20200.09000.10840.09000.10740.10742,343
May 27, 20200.10900.10900.10890.10890.10894,770
May 26, 20200.12550.12550.09000.11300.11308,441
May 22, 20200.10190.10760.10190.10540.10549,405
May 21, 20200.09280.11000.09280.09810.09811,997
May 20, 20200.10540.10540.10540.10540.1054-
May 19, 20200.09320.11490.09320.10540.10543,599
May 18, 20200.13000.15000.07610.15000.15002,950
May 15, 20200.10480.11320.08200.10000.10007,847
May 14, 20200.09350.11340.08970.11340.11344,770
May 13, 20200.09400.09400.09400.09400.0940160
May 12, 20200.12130.12130.10050.10150.10153,298
May 11, 20200.11810.11840.10020.10990.109912,471
May 08, 20200.13240.13240.10080.11880.11881,200
May 07, 20200.11430.11430.11430.11430.1143296
May 06, 20200.11740.12030.09970.12010.12015,346
May 05, 20200.11790.11790.10080.10080.10081,230
May 04, 20200.11850.11850.10110.10110.101113,237
May 01, 20200.10150.11750.10010.11570.115714,754
Apr 30, 20200.11720.12190.10450.11690.116910,529
Apr 29, 20200.11740.11740.10000.11460.114610,733
Apr 28, 20200.10710.11990.09380.10450.10452,730
Apr 27, 20200.10750.10970.10000.10840.108411,045
Apr 24, 20200.11050.11320.10890.10890.10891,818
Apr 23, 20200.10200.11310.09000.10000.10004,988
Apr 22, 20200.10640.11000.09400.09400.094030,345
Apr 21, 20200.12530.12530.10500.11500.115027,196
Apr 20, 20200.15160.15160.13000.13240.132430,937
Apr 17, 20200.11350.12820.11350.12000.12001,818
Apr 16, 20200.12380.13890.12350.13120.13121,802
Apr 15, 20200.14500.14500.12500.12500.12503,122
Apr 14, 20200.13490.14290.13300.14290.14297,731
Apr 13, 20200.11960.13400.11960.13000.13004,056
Apr 09, 20200.12030.13410.12030.13410.13411,275
Apr 08, 20200.11630.15090.11250.14450.14455,823
Apr 07, 20200.13340.14340.12000.12500.125027,770
Apr 06, 20200.14420.14990.13190.14990.14994,152
Apr 03, 20200.13930.14640.12950.13120.13122,095
Apr 02, 20200.14870.14870.14870.14870.1487347
Apr 01, 20200.15470.17300.14930.14930.14932,074
Mar 31, 20200.15000.16370.13700.16370.16372,018
Mar 30, 20200.17230.17460.17140.17140.1714429
Mar 27, 20200.21300.21300.16320.16320.16321,801
Mar 26, 20200.16000.20000.14410.14410.14411,631
Mar 25, 20200.17280.17280.14760.14980.14981,871
Mar 24, 20200.16330.17210.15400.16360.16362,768
Mar 23, 20200.08600.17140.08600.16330.16335,641
Mar 20, 20200.10560.15800.10560.14600.14609,707
Mar 19, 20200.12870.15040.10410.11500.115014,342
Mar 18, 20200.16400.16400.15000.15000.150041,450
Mar 17, 20200.17210.20910.15150.17000.170011,126
Mar 16, 20200.19660.21920.15000.18230.182311,159
Mar 13, 20200.25500.25500.19910.20000.200021,781
Mar 12, 20200.27190.30100.22610.25000.250016,391
Mar 11, 20200.28600.33260.27310.27310.27312,857
Mar 10, 20200.26740.33200.26740.33110.33114,323
Mar 09, 20200.40400.40400.27010.32980.32989,758
Mar 06, 20200.32400.32400.32400.32400.3240-
Mar 05, 20200.31370.37670.31110.32400.324020,446
Mar 04, 20200.30400.39350.30400.31200.31202,025
Mar 03, 20200.38000.39460.30020.30020.30024,547
Mar 02, 20200.34560.39310.30020.37870.37877,811
Feb 28, 20200.26930.37210.26830.30520.30526,736
Feb 27, 20200.36910.40710.30190.40710.407115,898
Feb 26, 20200.40850.40850.37910.40750.40754,185
Feb 25, 20200.41840.41840.40850.40850.408511,346
Feb 24, 20200.44040.44040.41130.42000.420011,782
Feb 21, 20200.44880.45160.44240.44350.44354,538
Feb 20, 20200.45400.47090.42000.42500.425023,564
Feb 19, 20200.46570.47900.45000.47390.473911,952
Feb 18, 20200.44750.47200.42300.42500.42504,144
Feb 14, 20200.43360.46300.43000.46300.46307,451
Feb 13, 20200.50700.50700.43800.44700.447031,374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...