Loop Industries Inc (NQ: LOOP )

9.310 USD -0.780 (-7.73%)
Official Closing Price Updated: 4:38 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.24 10.38 10.01 10.19 9,000 +0.02(+0.20%)
Nov 27, 2019 10.15 10.38 9.990 10.17 25,500 +0.11(+1.09%)
Nov 26, 2019 10.36 10.75 10.04 10.06 39,900 -0.29(-2.80%)
Nov 25, 2019 10.80 11.01 10.35 10.35 37,618 -0.45(-4.17%)
Nov 22, 2019 10.59 10.95 10.18 10.80 58,000 +0.31(+2.96%)
Nov 21, 2019 10.44 10.68 10.01 10.49 35,926 +0.08(+0.77%)
Nov 20, 2019 10.50 10.82 10.41 10.41 43,584 -0.12(-1.14%)
Nov 19, 2019 10.51 10.94 10.44 10.53 35,652 -0.05(-0.47%)
Nov 18, 2019 10.42 10.60 10.15 10.58 62,498 +0.16(+1.54%)
Nov 15, 2019 10.23 10.44 9.970 10.42 68,300 +0.21(+2.06%)
Nov 14, 2019 10.09 10.21 9.820 10.21 28,439 +0.17(+1.69%)
Nov 13, 2019 10.11 10.13 9.800 10.04 15,518 -0.11(-1.08%)
Nov 12, 2019 10.23 10.25 9.810 10.15 63,305 +0.00(+0.00%)
Nov 11, 2019 10.52 10.52 9.990 10.15 24,779 +0.08(+0.79%)
Nov 08, 2019 9.630 10.10 9.220 10.07 35,700 +0.44(+4.57%)
Nov 07, 2019 9.790 9.790 9.250 9.630 42,888 -0.19(-1.93%)
Nov 06, 2019 9.370 9.845 9.040 9.820 64,323 +0.46(+4.91%)
Nov 05, 2019 9.780 9.825 9.310 9.360 112,488 -0.48(-4.88%)
Nov 04, 2019 10.32 10.61 9.780 9.840 74,379 -0.45(-4.37%)
Nov 01, 2019 9.930 10.54 9.930 10.29 39,000 +0.34(+3.42%)
Oct 31, 2019 10.72 10.72 9.950 9.950 127,617 -0.77(-7.18%)
Oct 30, 2019 10.92 11.05 10.45 10.72 79,577 -0.21(-1.92%)
Oct 29, 2019 10.85 11.15 10.67 10.93 52,615 +0.09(+0.83%)
Oct 28, 2019 11.02 11.33 10.70 10.84 69,463 -0.10(-0.91%)
Oct 25, 2019 11.56 11.74 10.70 10.94 97,400 -0.54(-4.70%)
Oct 24, 2019 11.28 11.97 11.28 11.48 122,355 +0.19(+1.68%)
Oct 23, 2019 10.96 11.55 10.96 11.29 43,123 +0.38(+3.48%)
Oct 22, 2019 11.25 11.71 10.51 10.91 83,347 -0.34(-3.02%)
Oct 21, 2019 10.94 11.35 10.84 11.25 42,504 +0.35(+3.21%)
Oct 18, 2019 11.07 11.64 10.77 10.90 83,600 -0.16(-1.45%)
Oct 17, 2019 10.99 11.47 10.89 11.06 119,733 +0.23(+2.12%)
Oct 16, 2019 10.43 11.26 10.36 10.83 84,892 +0.37(+3.54%)
Oct 15, 2019 10.64 10.75 10.34 10.46 88,116 -0.20(-1.88%)
Oct 14, 2019 10.43 10.98 10.38 10.66 85,547 +0.40(+3.90%)
Oct 11, 2019 10.28 10.77 9.660 10.26 171,200 -0.13(-1.25%)
Oct 10, 2019 10.61 10.90 10.12 10.39 199,906 +0.09(+0.87%)
Oct 09, 2019 13.27 13.27 10.13 10.30 609,434 -2.48(-19.41%)
Oct 08, 2019 12.22 12.85 12.16 12.78 97,007 +0.49(+3.99%)
Oct 07, 2019 12.73 12.92 12.08 12.29 110,852 +0.00(+0.00%)
Oct 04, 2019 12.71 13.95 12.01 12.29 243,300 -0.43(-3.38%)
Oct 03, 2019 13.08 13.83 12.58 12.72 139,946 -0.51(-3.85%)
Oct 02, 2019 13.22 13.99 12.73 13.23 242,014 -0.16(-1.19%)
Oct 01, 2019 12.74 13.43 12.57 13.39 124,571 +0.57(+4.45%)
Sep 30, 2019 12.87 13.45 12.52 12.82 259,582 +0.06(+0.47%)
Sep 27, 2019 14.35 14.36 12.21 12.76 529,600 -1.42(-10.01%)
Sep 26, 2019 14.93 15.79 14.06 14.18 167,770 -0.57(-3.86%)
Sep 25, 2019 17.36 17.36 13.90 14.75 471,155 -2.75(-15.71%)
Sep 24, 2019 18.00 18.65 17.26 17.50 150,357 -0.48(-2.67%)
Sep 23, 2019 17.09 18.00 16.87 17.98 135,472 +0.72(+4.17%)
Sep 20, 2019 17.15 17.69 17.00 17.26 128,300 +0.12(+0.70%)
Sep 19, 2019 16.69 17.36 16.69 17.14 89,844 +0.47(+2.82%)
Sep 18, 2019 17.10 17.30 16.52 16.67 91,715 -0.41(-2.40%)
Sep 17, 2019 16.40 17.17 16.40 17.08 130,767 +0.93(+5.76%)
Sep 16, 2019 15.46 16.23 15.10 16.15 108,283 +0.70(+4.53%)
Sep 13, 2019 15.37 15.50 15.00 15.45 43,800 +0.16(+1.05%)
Sep 12, 2019 15.21 15.49 15.00 15.29 44,657 +0.21(+1.39%)
Sep 11, 2019 15.13 15.20 14.57 15.08 45,289 -0.10(-0.66%)
Sep 10, 2019 14.80 15.21 14.70 15.18 101,588 +0.61(+4.19%)
Sep 09, 2019 14.19 14.57 14.08 14.57 48,391 +0.48(+3.41%)
Sep 06, 2019 15.10 15.25 14.00 14.09 44,000 -1.07(-7.06%)
Sep 05, 2019 15.00 15.71 14.39 15.16 75,678 +0.17(+1.13%)
Sep 04, 2019 14.45 15.25 14.23 14.99 132,700 +0.54(+3.74%)
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.