Loop Industries Inc (NQ: LOOP )

9.570 USD -0.180 (-1.85%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.86 13.69 12.73 13.66 108,409 +0.81(+6.30%)
Sep 29, 2020 12.67 12.96 12.42 12.85 41,102 +0.15(+1.18%)
Sep 28, 2020 12.41 13.18 12.34 12.70 66,389 +0.35(+2.83%)
Sep 25, 2020 12.20 12.50 12.17 12.35 109,400 +0.20(+1.65%)
Sep 24, 2020 12.61 12.69 12.12 12.15 172,938 -0.49(-3.88%)
Sep 23, 2020 12.70 13.00 12.57 12.64 130,766 -0.17(-1.33%)
Sep 22, 2020 12.80 12.98 12.74 12.81 116,421 +0.00(+0.00%)
Sep 21, 2020 12.73 13.15 12.06 12.81 163,159 -0.19(-1.46%)
Sep 18, 2020 13.47 13.75 13.00 13.00 251,000 -0.61(-4.48%)
Sep 17, 2020 13.80 13.80 13.53 13.61 49,156 -0.16(-1.16%)
Sep 16, 2020 13.61 13.96 13.61 13.77 82,721 +0.24(+1.77%)
Sep 15, 2020 13.01 13.62 13.00 13.53 132,476 +0.21(+1.58%)
Sep 14, 2020 12.81 13.54 12.51 13.32 92,660 +0.59(+4.63%)
Sep 11, 2020 12.95 13.21 12.45 12.73 93,300 -0.25(-1.93%)
Sep 10, 2020 12.69 13.54 12.57 12.98 344,004 +0.52(+4.17%)
Sep 09, 2020 11.69 12.63 11.62 12.46 85,085 +0.89(+7.69%)
Sep 08, 2020 10.93 11.57 10.89 11.57 47,282 +0.64(+5.86%)
Sep 04, 2020 11.07 11.25 10.84 10.93 65,600 -0.04(-0.36%)
Sep 03, 2020 10.91 11.30 10.91 10.97 49,988 +0.00(+0.00%)
Sep 02, 2020 10.95 11.40 10.81 10.97 50,784 -0.02(-0.18%)
Sep 01, 2020 11.00 11.46 10.81 10.99 87,518 -0.03(-0.27%)
Aug 31, 2020 10.89 11.29 10.82 11.02 227,190 +0.20(+1.85%)
Aug 28, 2020 10.65 10.96 10.65 10.82 33,800 +0.19(+1.79%)
Aug 27, 2020 10.43 11.00 10.34 10.63 97,997 +0.16(+1.53%)
Aug 26, 2020 10.31 10.61 10.30 10.47 64,223 +0.09(+0.87%)
Aug 25, 2020 10.30 10.39 10.22 10.38 54,987 +0.13(+1.27%)
Aug 24, 2020 10.37 10.42 10.21 10.25 67,589 -0.10(-0.97%)
Aug 21, 2020 10.29 10.39 10.23 10.35 29,400 +0.02(+0.19%)
Aug 20, 2020 10.40 10.46 10.26 10.33 88,289 -0.07(-0.67%)
Aug 19, 2020 10.51 10.51 10.34 10.40 37,708 -0.15(-1.42%)
Aug 18, 2020 10.60 10.66 10.50 10.55 69,667 -0.05(-0.47%)
Aug 17, 2020 10.62 10.71 10.53 10.60 62,578 +0.06(+0.57%)
Aug 14, 2020 10.60 10.66 10.46 10.54 29,600 -0.09(-0.85%)
Aug 13, 2020 10.38 10.68 10.33 10.63 40,506 +0.19(+1.77%)
Aug 12, 2020 10.44 10.65 10.36 10.45 52,097 +0.04(+0.43%)
Aug 11, 2020 10.37 10.53 10.24 10.40 64,234 +0.03(+0.29%)
Aug 10, 2020 10.30 10.37 10.03 10.37 47,699 +0.08(+0.78%)
Aug 07, 2020 10.20 10.29 10.14 10.29 36,000 +0.09(+0.88%)
Aug 06, 2020 10.21 10.25 10.11 10.20 40,266 +0.05(+0.49%)
Aug 05, 2020 10.29 10.31 10.08 10.15 30,721 -0.12(-1.17%)
Aug 04, 2020 10.17 10.68 10.08 10.27 55,421 +0.00(+0.00%)
Aug 03, 2020 10.32 10.35 10.12 10.27 63,078 -0.02(-0.19%)
Jul 31, 2020 10.04 10.37 10.00 10.29 115,000 +0.28(+2.80%)
Jul 30, 2020 10.43 10.50 9.880 10.01 76,637 -0.41(-3.93%)
Jul 29, 2020 10.15 10.47 10.00 10.42 32,960 +0.40(+3.99%)
Jul 28, 2020 9.610 10.48 9.600 10.02 91,571 +0.31(+3.19%)
Jul 27, 2020 9.600 9.710 9.500 9.710 33,310 +0.17(+1.78%)
Jul 24, 2020 9.670 9.750 9.510 9.540 11,100 -0.08(-0.83%)
Jul 23, 2020 9.400 9.716 9.400 9.620 30,243 +0.12(+1.26%)
Jul 22, 2020 9.390 9.500 9.330 9.500 46,834 +0.11(+1.17%)
Jul 21, 2020 9.210 9.463 9.050 9.390 30,488 +0.17(+1.84%)
Jul 20, 2020 9.020 9.220 9.020 9.220 32,921 +0.07(+0.77%)
Jul 17, 2020 8.970 9.150 8.870 9.150 42,500 +0.16(+1.72%)
Jul 16, 2020 9.016 9.140 8.950 8.995 23,180 -0.16(-1.69%)
Jul 15, 2020 9.220 9.297 9.010 9.150 38,015 -0.15(-1.61%)
Jul 14, 2020 9.110 9.300 9.000 9.300 22,659 +0.01(+0.11%)
Jul 13, 2020 9.270 9.310 8.910 9.290 39,790 +0.02(+0.22%)
Jul 10, 2020 9.000 9.292 8.820 9.270 26,000 +0.43(+4.86%)
Jul 09, 2020 9.280 9.504 8.820 8.840 42,621 -0.20(-2.21%)
Jul 08, 2020 9.700 9.700 8.800 9.040 40,051 -0.46(-4.84%)
Jul 07, 2020 9.080 9.600 8.870 9.500 65,569 +0.46(+5.09%)
Jul 06, 2020 9.040 9.110 8.870 9.040 40,821 +0.00(+0.00%)
Jul 02, 2020 9.240 9.280 8.940 9.040 30,400 -0.01(-0.11%)
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.