Loop Industries Inc (NQ: LOOP )

9.310 USD -0.170 (-1.79%)
Streaming Delayed Price Updated: 3:03 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.290 9.700 9.000 9.000 44,180 -0.20(-2.17%)
Jun 29, 2020 9.150 9.490 8.990 9.200 34,320 -0.04(-0.43%)
Jun 26, 2020 9.040 9.680 8.860 9.240 22,600 +0.12(+1.26%)
Jun 25, 2020 9.230 9.285 8.920 9.125 35,668 -0.12(-1.24%)
Jun 24, 2020 9.440 9.530 9.240 9.240 23,243 -0.40(-4.15%)
Jun 23, 2020 9.300 9.810 9.090 9.640 30,224 +0.46(+5.01%)
Jun 22, 2020 9.190 9.327 9.070 9.180 44,057 +0.11(+1.21%)
Jun 19, 2020 9.280 9.300 9.000 9.070 75,400 -0.12(-1.31%)
Jun 18, 2020 9.830 9.840 9.190 9.190 39,616 -0.66(-6.70%)
Jun 17, 2020 10.06 10.25 9.739 9.850 22,502 -0.03(-0.30%)
Jun 16, 2020 10.15 10.33 9.760 9.880 38,989 -0.11(-1.10%)
Jun 15, 2020 9.910 10.35 9.850 9.990 40,892 +0.00(+0.00%)
Jun 12, 2020 10.00 10.35 9.591 9.990 68,800 +0.01(+0.10%)
Jun 11, 2020 9.900 10.09 9.660 9.980 35,645 -0.20(-1.96%)
Jun 10, 2020 10.22 11.02 9.750 10.18 53,330 -0.09(-0.88%)
Jun 09, 2020 9.350 10.39 9.300 10.27 143,605 +1.05(+11.39%)
Jun 08, 2020 9.230 9.400 9.220 9.220 41,613 +0.02(+0.22%)
Jun 05, 2020 9.340 9.480 9.110 9.200 27,300 -0.07(-0.76%)
Jun 04, 2020 9.290 9.300 9.060 9.270 28,413 -0.03(-0.32%)
Jun 03, 2020 9.050 9.450 9.030 9.300 42,699 +0.44(+4.97%)
Jun 02, 2020 9.100 9.450 8.860 8.860 29,795 -0.11(-1.23%)
Jun 01, 2020 8.720 9.150 8.700 8.970 45,522 +0.39(+4.55%)
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%)
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.