Loop Industries Inc (NQ: LOOP )

8.800 USD -0.430 (-4.66%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.930 8.250 7.930 8.190 15,600 +0.19(+2.37%)
Nov 29, 2018 8.300 8.550 8.000 8.000 68,215 -0.05(-0.62%)
Nov 28, 2018 7.900 8.420 7.882 8.050 38,119 +0.17(+2.16%)
Nov 27, 2018 7.854 8.113 7.690 7.880 10,989 +0.11(+1.42%)
Nov 26, 2018 7.570 8.000 7.385 7.770 44,624 +0.35(+4.72%)
Nov 23, 2018 7.540 7.770 7.360 7.420 20,400 -0.20(-2.62%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.02(+0.28%)
Nov 20, 2018 7.900 8.120 7.335 7.599 15,415 -0.39(-4.89%)
Nov 19, 2018 7.700 8.140 7.650 7.990 38,753 +0.34(+4.44%)
Nov 16, 2018 7.730 8.100 7.450 7.650 33,400 -0.26(-3.29%)
Nov 15, 2018 8.020 8.060 7.250 7.910 59,680 -0.09(-1.12%)
Nov 14, 2018 7.540 9.280 7.540 8.000 109,387 +0.53(+7.02%)
Nov 13, 2018 7.250 7.990 7.250 7.475 59,799 +0.26(+3.68%)
Nov 12, 2018 8.200 8.599 7.200 7.210 52,263 -1.05(-12.66%)
Nov 09, 2018 8.250 8.400 8.150 8.255 43,900 +0.06(+0.67%)
Nov 08, 2018 8.320 8.400 8.000 8.200 59,462 -0.28(-3.30%)
Nov 07, 2018 8.520 8.660 8.250 8.480 51,467 -0.07(-0.82%)
Nov 06, 2018 8.510 8.750 8.500 8.550 76,562 +0.05(+0.59%)
Nov 05, 2018 8.600 8.970 8.500 8.500 38,515 -0.08(-0.93%)
Nov 02, 2018 9.020 9.330 8.550 8.580 56,000 -0.61(-6.64%)
Nov 01, 2018 9.260 9.400 9.010 9.190 22,621 +0.00(+0.00%)
Oct 31, 2018 9.410 9.410 8.800 9.190 39,666 +0.48(+5.51%)
Oct 30, 2018 9.310 9.529 8.710 8.710 59,013 -0.79(-8.32%)
Oct 29, 2018 9.750 9.750 9.340 9.500 26,542 -0.25(-2.56%)
Oct 26, 2018 9.650 9.750 9.450 9.750 15,000 +0.23(+2.42%)
Oct 25, 2018 9.380 9.750 9.380 9.520 10,595 +0.07(+0.74%)
Oct 24, 2018 9.470 9.670 9.310 9.450 15,273 -0.13(-1.36%)
Oct 23, 2018 9.510 9.690 9.150 9.580 50,924 +0.04(+0.42%)
Oct 22, 2018 9.530 9.900 9.020 9.540 27,180 +0.04(+0.42%)
Oct 19, 2018 9.950 9.950 9.500 9.500 31,900 -0.45(-4.52%)
Oct 18, 2018 9.880 10.15 9.780 9.950 5,965 +0.04(+0.40%)
Oct 17, 2018 10.18 10.18 9.750 9.910 11,393 -0.32(-3.13%)
Oct 16, 2018 10.23 10.25 10.02 10.23 22,628 +0.02(+0.20%)
Oct 15, 2018 10.13 10.24 10.03 10.21 27,083 +0.18(+1.79%)
Oct 12, 2018 10.14 10.14 9.610 10.03 35,300 +0.16(+1.62%)
Oct 11, 2018 10.37 10.37 9.720 9.870 34,150 -0.43(-4.17%)
Oct 10, 2018 9.510 11.15 9.500 10.30 161,387 +1.45(+16.38%)
Oct 09, 2018 8.540 9.000 8.540 8.850 42,923 +0.24(+2.79%)
Oct 08, 2018 9.020 9.250 8.520 8.610 41,452 -0.44(-4.86%)
Oct 05, 2018 9.690 10.01 9.000 9.050 40,100 -0.45(-4.74%)
Oct 04, 2018 10.10 10.10 9.420 9.500 41,128 -0.62(-6.13%)
Oct 03, 2018 10.40 10.54 10.07 10.12 18,988 -0.06(-0.59%)
Oct 02, 2018 10.61 10.90 10.10 10.18 9,680 -0.31(-2.96%)
Oct 01, 2018 10.10 10.49 10.10 10.49 25,839 +0.44(+4.38%)
Sep 28, 2018 10.25 10.49 10.05 10.05 11,400 -0.10(-0.99%)
Sep 27, 2018 10.70 10.70 10.05 10.15 20,818 +0.06(+0.59%)
Sep 26, 2018 11.75 12.00 10.00 10.09 81,775 -0.15(-1.46%)
Sep 25, 2018 9.750 10.40 9.380 10.24 92,580 +0.69(+7.23%)
Sep 24, 2018 9.470 9.550 9.250 9.550 37,277 -0.18(-1.85%)
Sep 21, 2018 8.510 9.730 8.040 9.730 83,200 +1.06(+12.26%)
Sep 20, 2018 9.050 9.350 8.600 8.667 29,745 -0.05(-0.60%)
Sep 19, 2018 9.020 9.530 8.600 8.720 33,762 -0.23(-2.52%)
Sep 18, 2018 9.050 9.720 8.690 8.946 44,292 -0.05(-0.60%)
Sep 17, 2018 9.520 9.750 9.000 9.000 49,480 -0.46(-4.86%)
Sep 14, 2018 9.250 9.770 9.020 9.460 53,400 +0.34(+3.73%)
Sep 13, 2018 9.390 9.400 9.000 9.120 7,228 -0.11(-1.19%)
Sep 12, 2018 9.700 9.725 9.210 9.230 21,111 +0.13(+1.43%)
Sep 11, 2018 9.590 9.599 9.000 9.100 21,485 -0.40(-4.21%)
Sep 10, 2018 9.680 10.24 9.270 9.500 20,650 -0.15(-1.55%)
Sep 07, 2018 9.770 10.50 9.350 9.650 28,400 -0.38(-3.79%)
Sep 06, 2018 9.750 10.40 9.510 10.03 15,799 +0.26(+2.66%)
Sep 05, 2018 9.900 10.10 9.010 9.770 16,076 -0.14(-1.41%)
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.