Loop Industries Inc (NQ: LOOP )

11.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.030 9.200 8.550 8.580 26,700 -0.53(-5.82%)
May 28, 2020 9.000 9.250 8.981 9.110 33,054 +0.11(+1.22%)
May 27, 2020 8.770 9.212 8.710 9.000 28,362 +0.48(+5.63%)
May 26, 2020 9.520 9.720 8.520 8.520 40,432 -0.68(-7.39%)
May 22, 2020 9.420 9.420 9.000 9.200 19,700 -0.21(-2.23%)
May 21, 2020 9.400 9.560 9.200 9.410 22,982 -0.03(-0.32%)
May 20, 2020 9.350 9.480 9.014 9.440 17,566 +0.35(+3.85%)
May 19, 2020 8.970 9.260 8.882 9.090 11,686 +0.16(+1.79%)
May 18, 2020 8.650 8.950 8.520 8.930 23,008 +0.42(+4.94%)
May 15, 2020 8.510 9.220 8.399 8.510 92,800 -0.10(-1.16%)
May 14, 2020 9.000 9.000 8.370 8.610 47,934 -0.53(-5.80%)
May 13, 2020 9.400 9.510 8.750 9.140 60,001 -0.18(-1.93%)
May 12, 2020 9.507 9.507 9.150 9.320 28,316 -0.01(-0.11%)
May 11, 2020 9.650 9.650 8.900 9.330 61,173 -0.22(-2.30%)
May 08, 2020 9.310 10.00 9.010 9.550 161,100 +0.45(+4.95%)
May 07, 2020 8.892 9.100 8.686 9.100 31,657 +0.48(+5.57%)
May 06, 2020 8.600 8.691 8.510 8.620 19,923 +0.05(+0.58%)
May 05, 2020 8.270 8.690 8.100 8.570 53,429 +0.41(+5.02%)
May 04, 2020 7.630 8.160 7.380 8.160 40,195 +0.53(+6.95%)
May 01, 2020 7.510 7.780 7.510 7.630 38,200 -0.11(-1.42%)
Apr 30, 2020 8.000 8.020 7.670 7.740 80,392 +0.02(+0.26%)
Apr 29, 2020 7.950 8.300 7.662 7.720 92,369 -0.20(-2.53%)
Apr 28, 2020 7.850 8.000 7.610 7.920 37,077 +0.10(+1.28%)
Apr 27, 2020 7.100 7.860 7.100 7.820 39,844 +0.71(+9.99%)
Apr 24, 2020 7.160 7.490 7.030 7.110 9,700 -0.09(-1.25%)
Apr 23, 2020 7.210 7.450 7.150 7.200 40,402 -0.05(-0.69%)
Apr 22, 2020 7.300 7.415 7.020 7.250 24,053 -0.03(-0.41%)
Apr 21, 2020 7.480 7.630 7.010 7.280 26,966 -0.22(-2.93%)
Apr 20, 2020 7.190 7.600 7.190 7.500 28,523 +0.30(+4.17%)
Apr 17, 2020 7.710 7.737 7.150 7.200 34,800 -0.18(-2.44%)
Apr 16, 2020 7.690 7.980 7.100 7.380 29,708 -0.31(-4.03%)
Apr 15, 2020 8.030 8.118 7.560 7.690 22,047 -0.36(-4.47%)
Apr 14, 2020 7.810 8.440 7.780 8.050 35,097 +0.33(+4.27%)
Apr 13, 2020 7.540 8.400 7.490 7.720 60,945 +0.22(+2.93%)
Apr 09, 2020 7.160 7.500 6.810 7.500 53,700 +0.37(+5.19%)
Apr 08, 2020 7.190 7.530 6.844 7.130 49,882 -0.06(-0.83%)
Apr 07, 2020 7.470 7.470 7.000 7.190 18,393 +0.05(+0.70%)
Apr 06, 2020 7.000 7.310 6.950 7.140 29,980 +0.27(+3.93%)
Apr 03, 2020 6.800 6.915 6.600 6.870 15,800 +0.00(+0.00%)
Apr 02, 2020 7.240 7.385 6.350 6.870 49,203 -0.38(-5.24%)
Apr 01, 2020 7.120 7.380 7.120 7.250 21,494 -0.04(-0.55%)
Mar 31, 2020 7.190 8.070 7.160 7.290 69,031 +0.13(+1.82%)
Mar 30, 2020 7.160 7.410 6.800 7.160 139,445 +0.02(+0.28%)
Mar 27, 2020 7.110 7.468 6.720 7.140 67,900 +0.04(+0.56%)
Mar 26, 2020 6.970 7.130 6.770 7.100 55,721 +0.36(+5.34%)
Mar 25, 2020 6.330 7.100 6.200 6.740 76,811 +0.48(+7.67%)
Mar 24, 2020 6.450 6.647 6.050 6.260 76,837 -0.17(-2.64%)
Mar 23, 2020 6.750 6.765 6.430 6.430 123,841 -0.45(-6.54%)
Mar 20, 2020 7.240 7.240 6.535 6.880 37,200 -0.12(-1.71%)
Mar 19, 2020 6.700 7.200 6.250 7.000 52,939 +0.22(+3.24%)
Mar 18, 2020 6.750 6.937 6.400 6.780 79,746 -0.07(-1.02%)
Mar 17, 2020 6.850 7.010 6.500 6.850 60,858 +0.03(+0.44%)
Mar 16, 2020 7.000 7.000 6.120 6.820 107,635 -0.73(-9.67%)
Mar 13, 2020 8.000 8.280 6.500 7.550 194,400 +0.20(+2.72%)
Mar 12, 2020 8.110 8.295 7.280 7.350 85,817 -1.19(-13.93%)
Mar 11, 2020 8.630 8.630 7.770 8.540 49,240 -0.21(-2.40%)
Mar 10, 2020 9.030 9.187 7.600 8.750 235,507 +0.09(+1.06%)
Mar 09, 2020 8.900 9.020 8.600 8.658 41,197 -0.44(-4.86%)
Mar 06, 2020 9.300 9.310 9.090 9.100 35,100 -0.21(-2.26%)
Mar 05, 2020 9.240 9.560 9.190 9.310 24,711 -0.16(-1.69%)
Mar 04, 2020 9.080 9.490 9.055 9.470 48,916 +0.59(+6.64%)
Mar 03, 2020 9.400 9.400 8.602 8.880 46,912 -0.38(-4.10%)
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.