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 (%)
Jan 31, 2020 10.01 10.08 9.840 10.06 17,600 +0.06(+0.60%)
Jan 30, 2020 10.12 10.15 9.900 10.00 14,783 -0.14(-1.38%)
Jan 29, 2020 10.05 10.24 9.950 10.14 28,075 -0.03(-0.29%)
Jan 28, 2020 10.07 10.20 10.00 10.17 11,475 +0.16(+1.60%)
Jan 27, 2020 10.00 10.22 9.920 10.01 33,905 -0.20(-1.96%)
Jan 24, 2020 9.780 10.21 9.750 10.21 33,000 +0.54(+5.58%)
Jan 23, 2020 10.03 10.12 9.630 9.670 76,557 -0.45(-4.45%)
Jan 22, 2020 10.23 10.30 9.930 10.12 37,422 -0.05(-0.49%)
Jan 21, 2020 10.13 10.39 10.00 10.17 46,611 -0.02(-0.20%)
Jan 17, 2020 9.980 10.19 9.900 10.19 38,000 +0.28(+2.83%)
Jan 16, 2020 9.960 10.40 9.900 9.910 34,286 -0.05(-0.50%)
Jan 15, 2020 10.20 10.42 9.945 9.960 52,139 -0.27(-2.64%)
Jan 14, 2020 10.30 10.46 10.21 10.23 45,645 -0.04(-0.39%)
Jan 13, 2020 9.970 10.47 9.970 10.27 53,029 +0.34(+3.42%)
Jan 10, 2020 10.21 10.31 9.820 9.930 132,600 -0.68(-6.41%)
Jan 09, 2020 10.80 11.24 10.26 10.61 79,357 -0.15(-1.39%)
Jan 08, 2020 10.99 11.39 10.74 10.76 72,022 -0.24(-2.18%)
Jan 07, 2020 10.50 11.08 10.50 11.00 89,288 +0.40(+3.77%)
Jan 06, 2020 10.06 10.71 10.06 10.60 54,447 +0.44(+4.33%)
Jan 03, 2020 10.26 10.60 10.02 10.16 43,700 -0.04(-0.39%)
Jan 02, 2020 10.08 10.39 10.00 10.20 135,803 +0.30(+3.03%)
Dec 31, 2019 10.12 10.57 9.895 9.900 107,400 -0.15(-1.49%)
Dec 30, 2019 10.39 10.96 9.950 10.05 66,791 -0.25(-2.43%)
Dec 27, 2019 10.62 11.38 10.30 10.30 36,800 -0.35(-3.29%)
Dec 26, 2019 10.85 11.02 10.52 10.65 20,198 -0.34(-3.09%)
Dec 24, 2019 11.05 11.60 10.99 10.99 23,400 -0.19(-1.70%)
Dec 23, 2019 11.65 11.72 11.07 11.18 28,418 -0.38(-3.29%)
Dec 20, 2019 11.34 11.74 11.14 11.56 53,600 +0.13(+1.14%)
Dec 19, 2019 11.37 11.53 11.08 11.43 44,588 +0.06(+0.53%)
Dec 18, 2019 11.20 11.52 11.07 11.37 48,387 +0.25(+2.25%)
Dec 17, 2019 11.91 11.91 11.03 11.12 59,213 -0.60(-5.12%)
Dec 16, 2019 11.43 12.42 11.17 11.72 161,264 +0.50(+4.46%)
Dec 13, 2019 11.28 11.49 11.00 11.22 28,900 -0.08(-0.71%)
Dec 12, 2019 10.70 11.45 10.66 11.30 42,282 +0.44(+4.05%)
Dec 11, 2019 10.65 10.92 10.31 10.86 77,224 +0.21(+1.97%)
Dec 10, 2019 10.04 10.90 10.04 10.65 71,361 +0.65(+6.50%)
Dec 09, 2019 10.20 10.30 10.00 10.00 121,877 -0.43(-4.12%)
Dec 06, 2019 10.37 11.08 10.07 10.43 73,300 -0.02(-0.19%)
Dec 05, 2019 9.830 10.52 9.810 10.45 28,414 +0.64(+6.52%)
Dec 04, 2019 9.960 10.11 9.800 9.810 23,996 -0.22(-2.19%)
Dec 03, 2019 10.14 10.15 9.800 10.03 16,291 -0.13(-1.28%)
Dec 02, 2019 10.25 10.55 9.910 10.16 21,345 -0.03(-0.29%)
Nov 29, 2019 10.24 10.38 10.01 10.19 9,000 +0.02(+0.20%)
Nov 27, 2019 10.15 10.38 9.990 10.17 25,500 +0.11(+1.09%)
Nov 26, 2019 10.36 10.75 10.04 10.06 39,900 -0.29(-2.80%)
Nov 25, 2019 10.80 11.01 10.35 10.35 37,618 -0.45(-4.17%)
Nov 22, 2019 10.59 10.95 10.18 10.80 58,000 +0.31(+2.96%)
Nov 21, 2019 10.44 10.68 10.01 10.49 35,926 +0.08(+0.77%)
Nov 20, 2019 10.50 10.82 10.41 10.41 43,584 -0.12(-1.14%)
Nov 19, 2019 10.51 10.94 10.44 10.53 35,652 -0.05(-0.47%)
Nov 18, 2019 10.42 10.60 10.15 10.58 62,498 +0.16(+1.54%)
Nov 15, 2019 10.23 10.44 9.970 10.42 68,300 +0.21(+2.06%)
Nov 14, 2019 10.09 10.21 9.820 10.21 28,439 +0.17(+1.69%)
Nov 13, 2019 10.11 10.13 9.800 10.04 15,518 -0.11(-1.08%)
Nov 12, 2019 10.23 10.25 9.810 10.15 63,305 +0.00(+0.00%)
Nov 11, 2019 10.52 10.52 9.990 10.15 24,779 +0.08(+0.79%)
Nov 08, 2019 9.630 10.10 9.220 10.07 35,700 +0.44(+4.57%)
Nov 07, 2019 9.790 9.790 9.250 9.630 42,888 -0.19(-1.93%)
Nov 06, 2019 9.370 9.845 9.040 9.820 64,323 +0.46(+4.91%)
Nov 05, 2019 9.780 9.825 9.310 9.360 112,488 -0.48(-4.88%)
Nov 04, 2019 10.32 10.61 9.780 9.840 74,379 -0.45(-4.37%)
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.