Loop Industries Inc (NQ: LOOP )

8.110 USD -0.420 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.50 14.50 14.50 0 -0.49(-3.27%)
Mar 28, 2018 15.50 15.68 14.66 14.99 35,924 -0.91(-5.72%)
Mar 27, 2018 16.00 16.08 15.44 15.90 27,875 +0.36(+2.32%)
Mar 26, 2018 15.27 15.94 15.10 15.54 21,592 +0.09(+0.58%)
Mar 23, 2018 15.38 15.50 15.18 15.45 11,106 -0.41(-2.59%)
Mar 22, 2018 15.72 15.98 15.63 15.86 24,364 +0.14(+0.89%)
Mar 21, 2018 15.65 15.89 15.40 15.72 10,639 -0.50(-3.08%)
Mar 20, 2018 15.66 16.22 15.30 16.22 12,129 +0.16(+1.00%)
Mar 19, 2018 16.60 16.75 15.70 16.06 33,587 -0.53(-3.19%)
Mar 16, 2018 17.49 17.49 16.59 16.59 165,721 -0.86(-4.93%)
Mar 15, 2018 16.55 17.49 15.71 17.45 102,404 +0.85(+5.12%)
Mar 14, 2018 15.65 16.75 15.40 16.60 89,697 +1.13(+7.30%)
Mar 13, 2018 16.50 16.50 15.01 15.47 84,067 -1.03(-6.24%)
Mar 12, 2018 13.33 16.95 13.20 16.50 138,446 +3.50(+26.92%)
Mar 09, 2018 13.25 13.25 12.95 13.00 23,466 +0.16(+1.25%)
Mar 08, 2018 12.79 13.50 12.79 12.84 8,974 +0.08(+0.63%)
Mar 07, 2018 12.98 13.55 12.75 12.76 27,848 +0.04(+0.31%)
Mar 06, 2018 12.82 12.98 12.50 12.72 5,557 +0.22(+1.76%)
Mar 05, 2018 12.60 12.98 12.49 12.50 13,135 -0.24(-1.88%)
Mar 02, 2018 12.98 12.98 12.45 12.74 7,907 +0.06(+0.47%)
Mar 01, 2018 12.35 12.73 12.17 12.68 9,742 +0.42(+3.43%)
Feb 28, 2018 12.81 12.98 12.05 12.26 23,415 -0.73(-5.62%)
Feb 27, 2018 13.69 13.70 12.65 12.99 28,263 -0.71(-5.18%)
Feb 26, 2018 13.85 13.99 13.42 13.70 7,704 -0.25(-1.79%)
Feb 23, 2018 14.94 14.94 13.91 13.95 4,170 -0.55(-3.79%)
Feb 22, 2018 14.51 14.70 14.20 14.50 4,895 -0.49(-3.27%)
Feb 21, 2018 14.85 14.99 14.66 14.99 14,039 +0.02(+0.13%)
Feb 20, 2018 14.60 14.99 14.37 14.97 5,409 +0.47(+3.24%)
Feb 16, 2018 14.50 14.50 14.50 0 +0.01(+0.07%)
Feb 15, 2018 14.60 14.75 14.15 14.49 6,312 -0.41(-2.75%)
Feb 14, 2018 14.77 15.50 14.76 14.90 9,211 -0.10(-0.67%)
Feb 13, 2018 15.40 15.45 15.00 15.00 10,190 -0.40(-2.60%)
Feb 12, 2018 15.51 15.51 15.14 15.40 5,737 -0.10(-0.65%)
Feb 09, 2018 15.60 15.60 15.30 15.50 2,448 -0.14(-0.90%)
Feb 08, 2018 15.75 15.77 14.97 15.64 6,973 +0.02(+0.13%)
Feb 07, 2018 15.85 16.00 15.15 15.62 8,156 +0.32(+2.09%)
Feb 06, 2018 15.91 15.91 15.25 15.30 10,662 -0.30(-1.92%)
Feb 05, 2018 16.35 16.48 15.52 15.60 19,978 -0.61(-3.76%)
Feb 02, 2018 16.43 16.50 16.00 16.21 29,502 -0.27(-1.64%)
Feb 01, 2018 16.28 16.85 16.08 16.48 20,248 -0.01(-0.06%)
Jan 31, 2018 16.52 16.66 16.24 16.49 3,930 -0.01(-0.06%)
Jan 30, 2018 16.87 16.87 16.87 16.50 12,234 -0.14(-0.84%)
Jan 29, 2018 16.85 16.85 16.30 16.64 18,385 -0.11(-0.66%)
Jan 26, 2018 16.50 16.75 16.50 16.75 4,746 +0.28(+1.70%)
Jan 25, 2018 16.72 16.72 16.22 16.47 3,875 -0.03(-0.18%)
Jan 24, 2018 16.75 16.75 16.26 16.50 6,239 -0.12(-0.74%)
Jan 23, 2018 16.58 16.66 16.25 16.62 11,999 +0.12(+0.75%)
Jan 22, 2018 16.75 16.75 16.30 16.50 14,320 -0.10(-0.60%)
Jan 19, 2018 16.50 17.00 16.50 16.60 14,350 +0.10(+0.61%)
Jan 18, 2018 16.31 17.00 16.31 16.50 20,307 +0.20(+1.23%)
Jan 17, 2018 16.25 16.50 15.29 16.30 11,457 -0.19(-1.15%)
Jan 16, 2018 17.14 17.14 16.32 16.49 13,297 -0.06(-0.36%)
Jan 12, 2018 16.55 16.55 16.55 0 -0.45(-2.65%)
Jan 11, 2018 16.77 17.84 16.75 17.00 24,682 -1.00(-5.56%)
Jan 10, 2018 15.88 19.00 15.85 18.00 14,392 +2.20(+13.92%)
Jan 09, 2018 15.85 15.85 15.37 15.80 5,937 -0.07(-0.44%)
Jan 08, 2018 16.10 16.10 15.68 15.87 9,718 +0.65(+4.27%)
Jan 05, 2018 14.75 15.66 14.75 15.22 14,421 +0.47(+3.19%)
Jan 04, 2018 14.81 15.25 14.71 14.75 4,706 +0.00(+0.00%)
Jan 03, 2018 14.75 14.75 14.61 14.75 11,923 -0.02(-0.14%)
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.