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 (%)
Dec 31, 2020 8.300 8.300 8.300 132,104 +0.14(+1.72%)
Dec 30, 2020 7.800 8.290 7.800 8.160 132,104 +0.32(+4.02%)
Dec 29, 2020 8.070 8.070 7.630 7.845 226,143 -0.11(-1.32%)
Dec 28, 2020 8.300 8.300 7.840 7.950 159,459 -0.33(-3.99%)
Dec 24, 2020 8.450 8.500 8.060 8.280 94,000 -0.16(-1.90%)
Dec 23, 2020 8.340 8.840 8.340 8.440 305,602 +0.00(+0.00%)
Dec 22, 2020 8.130 8.450 7.940 8.440 390,055 +0.51(+6.43%)
Dec 21, 2020 7.550 8.090 7.540 7.930 363,068 +0.40(+5.31%)
Dec 18, 2020 7.570 7.954 7.330 7.530 335,400 +0.01(+0.13%)
Dec 17, 2020 7.270 7.690 6.870 7.520 459,749 +0.25(+3.44%)
Dec 16, 2020 7.300 8.560 7.250 7.270 1,545,539 +0.03(+0.41%)
Dec 15, 2020 9.330 9.580 7.090 7.240 1,339,951 -2.08(-22.32%)
Dec 14, 2020 10.24 10.93 9.163 9.320 359,791 -0.82(-8.09%)
Dec 11, 2020 9.800 10.18 9.670 10.14 182,500 +0.35(+3.58%)
Dec 10, 2020 9.750 10.25 9.700 9.790 182,415 +0.01(+0.10%)
Dec 09, 2020 9.840 9.900 9.450 9.780 137,438 +0.01(+0.10%)
Dec 08, 2020 9.720 9.960 9.680 9.770 155,986 +0.02(+0.21%)
Dec 07, 2020 9.270 9.810 9.120 9.750 217,041 +0.45(+4.84%)
Dec 04, 2020 8.560 9.350 8.550 9.300 190,700 +0.79(+9.28%)
Dec 03, 2020 8.250 8.540 8.110 8.510 151,583 +0.33(+4.03%)
Dec 02, 2020 8.440 8.440 8.010 8.180 122,905 -0.32(-3.76%)
Dec 01, 2020 8.400 8.550 8.270 8.500 146,221 +0.14(+1.67%)
Nov 30, 2020 8.330 8.440 8.000 8.360 172,532 +0.14(+1.70%)
Nov 27, 2020 8.550 8.670 8.160 8.220 174,900 -0.39(-4.53%)
Nov 25, 2020 8.470 8.820 8.250 8.610 162,900 +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%)
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.