Loop Industries Inc (NQ: LOOP )

8.220 USD -0.280 (-3.29%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 9.990 10.54 9.780 9.910 37,460 +0.03(+0.30%)
Aug 31, 2018 9.880 9.880 9.880 0 +0.23(+2.38%)
Aug 30, 2018 9.820 9.989 9.650 9.650 10,110 -0.10(-1.03%)
Aug 29, 2018 9.560 9.806 9.550 9.750 8,540 +0.25(+2.63%)
Aug 28, 2018 9.550 9.980 8.840 9.500 3,508 +0.02(+0.21%)
Aug 27, 2018 9.440 10.51 9.440 9.480 44,384 +0.11(+1.17%)
Aug 24, 2018 8.510 9.700 8.510 9.370 46,600 +0.48(+5.40%)
Aug 23, 2018 8.870 8.970 8.600 8.890 6,842 +0.36(+4.22%)
Aug 22, 2018 8.720 8.989 8.503 8.530 17,186 -0.19(-2.18%)
Aug 21, 2018 9.420 9.581 8.720 8.720 22,852 -0.76(-8.02%)
Aug 20, 2018 9.440 9.670 9.160 9.480 14,219 -0.02(-0.21%)
Aug 17, 2018 9.540 9.675 9.400 9.500 30,000 -0.03(-0.31%)
Aug 16, 2018 9.150 9.530 9.150 9.530 36,976 +0.38(+4.15%)
Aug 15, 2018 9.290 9.720 9.100 9.150 36,922 +0.05(+0.55%)
Aug 14, 2018 9.000 9.350 8.010 9.100 46,475 +0.15(+1.73%)
Aug 13, 2018 9.150 9.260 8.820 8.945 38,643 -0.27(-2.93%)
Aug 10, 2018 9.190 9.280 9.020 9.215 19,500 -0.03(-0.27%)
Aug 09, 2018 9.380 9.490 9.060 9.240 15,856 -0.20(-2.12%)
Aug 08, 2018 9.300 9.771 9.260 9.440 13,189 +0.16(+1.72%)
Aug 07, 2018 9.480 9.940 9.010 9.280 32,661 -0.18(-1.90%)
Aug 06, 2018 9.700 10.00 9.460 9.460 14,304 -0.20(-2.07%)
Aug 03, 2018 9.670 10.20 9.300 9.660 33,700 +0.00(+0.00%)
Aug 02, 2018 10.54 11.85 9.580 9.660 26,505 -0.74(-7.12%)
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.