Loop Industries Inc (NQ: LOOP )

8.250 USD +0.200 (+2.48%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.52 16.66 16.24 16.49 3,930 -0.01(-0.06%)
Jan 30, 2018 16.87 16.87 16.87 16.50 12,234 -0.14(-0.84%)
Jan 29, 2018 16.85 16.85 16.30 16.64 18,385 -0.11(-0.66%)
Jan 26, 2018 16.50 16.75 16.50 16.75 4,746 +0.28(+1.70%)
Jan 25, 2018 16.72 16.72 16.22 16.47 3,875 -0.03(-0.18%)
Jan 24, 2018 16.75 16.75 16.26 16.50 6,239 -0.12(-0.74%)
Jan 23, 2018 16.58 16.66 16.25 16.62 11,999 +0.12(+0.75%)
Jan 22, 2018 16.75 16.75 16.30 16.50 14,320 -0.10(-0.60%)
Jan 19, 2018 16.50 17.00 16.50 16.60 14,350 +0.10(+0.61%)
Jan 18, 2018 16.31 17.00 16.31 16.50 20,307 +0.20(+1.23%)
Jan 17, 2018 16.25 16.50 15.29 16.30 11,457 -0.19(-1.15%)
Jan 16, 2018 17.14 17.14 16.32 16.49 13,297 -0.06(-0.36%)
Jan 12, 2018 16.55 16.55 16.55 0 -0.45(-2.65%)
Jan 11, 2018 16.77 17.84 16.75 17.00 24,682 -1.00(-5.56%)
Jan 10, 2018 15.88 19.00 15.85 18.00 14,392 +2.20(+13.92%)
Jan 09, 2018 15.85 15.85 15.37 15.80 5,937 -0.07(-0.44%)
Jan 08, 2018 16.10 16.10 15.68 15.87 9,718 +0.65(+4.27%)
Jan 05, 2018 14.75 15.66 14.75 15.22 14,421 +0.47(+3.19%)
Jan 04, 2018 14.81 15.25 14.71 14.75 4,706 +0.00(+0.00%)
Jan 03, 2018 14.75 14.75 14.61 14.75 11,923 -0.02(-0.14%)
Jan 02, 2018 14.51 14.87 13.83 14.77 30,108 +0.29(+2.00%)
Dec 29, 2017 14.48 14.48 14.48 0 +0.26(+1.83%)
Dec 28, 2017 13.95 14.45 12.96 14.22 13,151 +0.23(+1.64%)
Dec 27, 2017 13.50 14.00 12.90 13.99 18,405 +0.99(+7.62%)
Dec 26, 2017 12.76 13.49 12.70 13.00 9,394 +0.01(+0.08%)
Dec 22, 2017 13.50 13.50 12.97 12.99 10,936 -0.25(-1.89%)
Dec 21, 2017 13.50 13.50 12.45 13.24 23,430 +0.68(+5.41%)
Dec 20, 2017 12.85 13.46 12.35 12.56 10,289 -0.29(-2.26%)
Dec 19, 2017 12.48 13.80 12.43 12.85 35,660 +0.82(+6.82%)
Dec 18, 2017 12.50 13.31 12.03 12.03 21,570 -0.72(-5.65%)
Dec 15, 2017 13.01 13.15 12.74 12.75 6,414 -0.84(-6.18%)
Dec 14, 2017 13.37 13.60 13.16 13.59 8,570 +0.51(+3.94%)
Dec 13, 2017 13.30 13.40 13.05 13.08 7,229 -0.47(-3.50%)
Dec 12, 2017 13.17 14.55 12.65 13.55 15,576 +1.05(+8.40%)
Dec 11, 2017 13.00 13.00 12.50 12.50 16,873 -0.60(-4.58%)
Dec 08, 2017 13.60 13.60 12.75 13.10 10,038 -0.40(-2.96%)
Dec 07, 2017 13.41 14.00 13.14 13.50 7,915 +0.11(+0.79%)
Dec 06, 2017 14.44 14.44 12.60 13.39 12,538 -0.91(-6.33%)
Dec 05, 2017 14.60 14.75 14.01 14.30 6,169 -0.20(-1.38%)
Dec 04, 2017 14.90 14.90 14.90 14.50 5,685 -0.23(-1.54%)
Dec 01, 2017 14.73 14.73 14.73 14.73 507 +0.03(+0.19%)
Nov 30, 2017 14.90 15.15 14.50 14.70 7,842 +0.04(+0.27%)
Nov 29, 2017 15.50 15.50 14.75 14.66 5,566 -0.53(-3.50%)
Nov 28, 2017 14.50 15.25 14.50 15.19 13,848 +0.19(+1.28%)
Nov 27, 2017 15.22 15.22 14.26 15.00 18,077 -0.03(-0.19%)
Nov 24, 2017 15.25 15.25 15.00 15.03 3,177 +0.18(+1.20%)
Nov 22, 2017 15.22 15.22 14.85 14.85 3,009 -0.25(-1.65%)
Nov 21, 2017 14.88 15.10 14.62 15.10 4,920 -0.15(-0.99%)
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.