Loop Industries Inc (NQ: LOOP )

9.570 USD -0.180 (-1.85%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.89 11.29 10.82 11.02 227,190 +0.20(+1.85%)
Aug 28, 2020 10.65 10.96 10.65 10.82 33,800 +0.19(+1.79%)
Aug 27, 2020 10.43 11.00 10.34 10.63 97,997 +0.16(+1.53%)
Aug 26, 2020 10.31 10.61 10.30 10.47 64,223 +0.09(+0.87%)
Aug 25, 2020 10.30 10.39 10.22 10.38 54,987 +0.13(+1.27%)
Aug 24, 2020 10.37 10.42 10.21 10.25 67,589 -0.10(-0.97%)
Aug 21, 2020 10.29 10.39 10.23 10.35 29,400 +0.02(+0.19%)
Aug 20, 2020 10.40 10.46 10.26 10.33 88,289 -0.07(-0.67%)
Aug 19, 2020 10.51 10.51 10.34 10.40 37,708 -0.15(-1.42%)
Aug 18, 2020 10.60 10.66 10.50 10.55 69,667 -0.05(-0.47%)
Aug 17, 2020 10.62 10.71 10.53 10.60 62,578 +0.06(+0.57%)
Aug 14, 2020 10.60 10.66 10.46 10.54 29,600 -0.09(-0.85%)
Aug 13, 2020 10.38 10.68 10.33 10.63 40,506 +0.19(+1.77%)
Aug 12, 2020 10.44 10.65 10.36 10.45 52,097 +0.04(+0.43%)
Aug 11, 2020 10.37 10.53 10.24 10.40 64,234 +0.03(+0.29%)
Aug 10, 2020 10.30 10.37 10.03 10.37 47,699 +0.08(+0.78%)
Aug 07, 2020 10.20 10.29 10.14 10.29 36,000 +0.09(+0.88%)
Aug 06, 2020 10.21 10.25 10.11 10.20 40,266 +0.05(+0.49%)
Aug 05, 2020 10.29 10.31 10.08 10.15 30,721 -0.12(-1.17%)
Aug 04, 2020 10.17 10.68 10.08 10.27 55,421 +0.00(+0.00%)
Aug 03, 2020 10.32 10.35 10.12 10.27 63,078 -0.02(-0.19%)
Jul 31, 2020 10.04 10.37 10.00 10.29 115,000 +0.28(+2.80%)
Jul 30, 2020 10.43 10.50 9.880 10.01 76,637 -0.41(-3.93%)
Jul 29, 2020 10.15 10.47 10.00 10.42 32,960 +0.40(+3.99%)
Jul 28, 2020 9.610 10.48 9.600 10.02 91,571 +0.31(+3.19%)
Jul 27, 2020 9.600 9.710 9.500 9.710 33,310 +0.17(+1.78%)
Jul 24, 2020 9.670 9.750 9.510 9.540 11,100 -0.08(-0.83%)
Jul 23, 2020 9.400 9.716 9.400 9.620 30,243 +0.12(+1.26%)
Jul 22, 2020 9.390 9.500 9.330 9.500 46,834 +0.11(+1.17%)
Jul 21, 2020 9.210 9.463 9.050 9.390 30,488 +0.17(+1.84%)
Jul 20, 2020 9.020 9.220 9.020 9.220 32,921 +0.07(+0.77%)
Jul 17, 2020 8.970 9.150 8.870 9.150 42,500 +0.16(+1.72%)
Jul 16, 2020 9.016 9.140 8.950 8.995 23,180 -0.16(-1.69%)
Jul 15, 2020 9.220 9.297 9.010 9.150 38,015 -0.15(-1.61%)
Jul 14, 2020 9.110 9.300 9.000 9.300 22,659 +0.01(+0.11%)
Jul 13, 2020 9.270 9.310 8.910 9.290 39,790 +0.02(+0.22%)
Jul 10, 2020 9.000 9.292 8.820 9.270 26,000 +0.43(+4.86%)
Jul 09, 2020 9.280 9.504 8.820 8.840 42,621 -0.20(-2.21%)
Jul 08, 2020 9.700 9.700 8.800 9.040 40,051 -0.46(-4.84%)
Jul 07, 2020 9.080 9.600 8.870 9.500 65,569 +0.46(+5.09%)
Jul 06, 2020 9.040 9.110 8.870 9.040 40,821 +0.00(+0.00%)
Jul 02, 2020 9.240 9.280 8.940 9.040 30,400 -0.01(-0.11%)
Jul 01, 2020 9.170 9.320 9.000 9.050 11,974 +0.05(+0.56%)
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%)
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.