Loop Industries Inc (NQ: LOOP )

8.610 USD +0.160 (+1.89%)
Official Closing Price Updated: 6:19 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 8.470 8.820 8.250 8.610 162,946 +0.16(+1.89%)
Nov 24, 2020 8.180 8.590 7.900 8.450 380,438 +0.45(+5.62%)
Nov 23, 2020 7.930 8.160 7.730 8.000 297,185 +0.13(+1.65%)
Nov 20, 2020 7.460 8.100 7.451 7.870 413,400 +0.31(+4.10%)
Nov 19, 2020 7.190 7.560 7.110 7.560 410,567 +0.42(+5.88%)
Nov 18, 2020 7.140 7.430 7.060 7.140 223,920 +0.08(+1.13%)
Nov 17, 2020 6.740 7.150 6.700 7.060 181,995 +0.31(+4.59%)
Nov 16, 2020 6.850 6.960 6.620 6.750 99,911 -0.01(-0.15%)
Nov 13, 2020 6.870 7.100 6.760 6.760 123,500 -0.01(-0.15%)
Nov 12, 2020 6.830 6.950 6.560 6.770 136,132 -0.06(-0.88%)
Nov 11, 2020 6.520 6.970 6.500 6.830 202,943 +0.31(+4.75%)
Nov 10, 2020 6.550 6.600 6.320 6.520 189,116 -0.04(-0.61%)
Nov 09, 2020 6.440 6.710 6.390 6.560 220,326 +0.19(+2.98%)
Nov 06, 2020 6.430 6.560 6.280 6.370 142,800 -0.11(-1.70%)
Nov 05, 2020 6.120 6.510 6.110 6.480 223,006 +0.40(+6.58%)
Nov 04, 2020 6.460 6.850 5.830 6.080 743,905 -0.61(-9.12%)
Nov 03, 2020 6.350 6.720 6.350 6.690 308,743 +0.44(+7.04%)
Nov 02, 2020 6.130 6.530 6.060 6.250 306,051 +0.21(+3.48%)
Oct 30, 2020 5.760 6.280 5.760 6.040 324,300 +0.19(+3.25%)
Oct 29, 2020 6.130 6.150 5.700 5.850 533,731 -0.34(-5.49%)
Oct 28, 2020 6.610 6.640 6.190 6.190 453,642 -0.53(-7.89%)
Oct 27, 2020 6.850 6.940 6.520 6.720 286,972 -0.07(-1.03%)
Oct 26, 2020 7.280 7.330 6.550 6.790 434,704 -0.46(-6.34%)
Oct 23, 2020 6.520 7.330 6.470 7.250 920,800 +0.79(+12.23%)
Oct 22, 2020 6.490 6.680 6.270 6.460 361,714 +0.01(+0.16%)
Oct 21, 2020 6.700 6.800 6.350 6.450 497,384 -0.33(-4.87%)
Oct 20, 2020 6.950 7.070 6.370 6.780 1,023,873 -0.14(-2.02%)
Oct 19, 2020 7.500 7.520 6.860 6.920 1,182,083 -0.92(-11.79%)
Oct 16, 2020 7.630 8.100 7.240 7.845 1,799,500 +0.21(+2.82%)
Oct 15, 2020 7.400 7.780 7.250 7.630 1,233,044 +0.08(+1.06%)
Oct 14, 2020 7.530 7.790 6.770 7.550 3,694,500 -0.28(-3.58%)
Oct 13, 2020 7.750 8.690 7.110 7.830 5,753,125 -3.78(-32.56%)
Oct 12, 2020 12.35 12.70 11.56 11.61 90,899 -0.64(-5.22%)
Oct 09, 2020 12.37 12.69 12.04 12.25 90,800 -0.15(-1.21%)
Oct 08, 2020 13.07 13.42 12.32 12.40 112,595 -1.09(-8.08%)
Oct 07, 2020 13.04 13.80 13.04 13.49 107,659 +0.45(+3.45%)
Oct 06, 2020 13.43 13.55 13.04 13.04 44,969 -0.33(-2.47%)
Oct 05, 2020 13.41 13.89 13.33 13.37 49,398 +0.09(+0.68%)
Oct 02, 2020 13.35 13.88 13.28 13.28 37,200 -0.24(-1.78%)
Oct 01, 2020 13.74 13.78 13.48 13.52 81,156 -0.14(-1.02%)
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%)
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.