Loop Industries Inc (NQ: LOOP )

9.310 USD -0.780 (-7.73%)
Official Closing Price Updated: 4:38 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 8.980 9.390 8.980 9.260 34,365 +0.48(+5.47%)
Feb 28, 2020 9.500 9.500 8.664 8.780 117,600 -0.72(-7.58%)
Feb 27, 2020 10.05 10.13 9.500 9.500 91,133 -0.68(-6.68%)
Feb 26, 2020 10.02 10.19 9.940 10.18 26,350 +0.10(+0.99%)
Feb 25, 2020 10.22 10.26 9.900 10.08 51,444 -0.21(-2.04%)
Feb 24, 2020 10.06 10.42 9.960 10.29 54,008 -0.08(-0.77%)
Feb 21, 2020 11.41 11.75 10.34 10.37 81,500 -1.04(-9.11%)
Feb 20, 2020 10.15 11.99 10.01 11.41 174,886 +1.40(+13.99%)
Feb 19, 2020 10.05 10.20 9.960 10.01 166,981 -0.12(-1.18%)
Feb 18, 2020 10.44 10.68 10.00 10.13 76,252 -0.25(-2.41%)
Feb 14, 2020 10.50 10.60 10.13 10.38 82,900 -0.12(-1.14%)
Feb 13, 2020 10.45 10.50 10.17 10.50 24,663 +0.09(+0.86%)
Feb 12, 2020 10.39 10.52 10.28 10.41 21,738 +0.03(+0.29%)
Feb 11, 2020 10.18 10.38 10.05 10.38 23,611 +0.28(+2.77%)
Feb 10, 2020 10.05 10.10 9.910 10.10 30,763 +0.14(+1.41%)
Feb 07, 2020 10.06 10.07 9.850 9.960 37,300 -0.11(-1.09%)
Feb 06, 2020 10.21 10.66 9.955 10.07 103,279 -0.15(-1.47%)
Feb 05, 2020 10.81 10.81 10.03 10.22 74,693 -0.48(-4.49%)
Feb 04, 2020 10.48 10.70 10.25 10.70 32,253 +0.50(+4.90%)
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.