Loop Industries Inc (NQ: LOOP )

8.150 USD -0.060 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.99 12.00 11.50 12.00 41,637 +0.76(+6.76%)
May 30, 2018 11.33 12.00 10.41 11.24 50,092 +0.00(+0.00%)
May 29, 2018 11.62 11.80 11.24 11.24 26,726 -0.48(-4.10%)
May 25, 2018 11.72 11.72 11.72 0 -0.06(-0.51%)
May 24, 2018 11.35 11.99 11.35 11.78 16,855 +0.53(+4.71%)
May 23, 2018 11.67 11.99 11.21 11.25 17,172 +0.25(+2.27%)
May 22, 2018 11.65 11.86 11.00 11.00 27,560 -0.64(-5.46%)
May 21, 2018 12.23 12.23 11.60 11.64 24,893 -0.51(-4.23%)
May 18, 2018 13.20 13.20 12.10 12.15 32,846 +0.10(+0.83%)
May 17, 2018 11.58 12.49 11.58 12.05 25,824 +0.55(+4.78%)
May 16, 2018 11.90 12.20 11.50 11.50 27,175 -0.33(-2.79%)
May 15, 2018 12.44 12.50 11.81 11.83 10,515 -0.64(-5.13%)
May 14, 2018 13.00 13.88 12.40 12.47 11,101 +0.16(+1.30%)
May 11, 2018 12.11 12.31 12.11 12.31 6,385 +0.21(+1.74%)
May 10, 2018 12.10 13.16 12.10 12.10 26,294 -0.01(-0.08%)
May 09, 2018 13.50 13.50 12.11 12.11 10,463 -0.67(-5.24%)
May 08, 2018 12.95 13.43 12.78 12.78 5,866 -0.20(-1.54%)
May 07, 2018 14.72 14.72 12.80 12.98 11,067 +0.09(+0.70%)
May 04, 2018 12.97 12.97 12.78 12.89 8,206 +0.49(+3.95%)
May 03, 2018 12.75 12.75 11.00 12.40 23,774 -0.27(-2.13%)
May 02, 2018 12.77 12.93 12.67 12.67 8,667 -0.20(-1.55%)
May 01, 2018 12.88 13.20 12.75 12.87 2,937 -0.13(-1.00%)
Apr 30, 2018 14.74 14.74 12.84 13.00 4,746 -0.08(-0.61%)
Apr 27, 2018 12.99 13.22 12.99 13.08 30,341 +0.12(+0.93%)
Apr 26, 2018 12.99 13.23 12.76 12.96 38,961 +0.19(+1.49%)
Apr 25, 2018 12.86 13.45 12.76 12.77 8,218 -0.27(-2.07%)
Apr 24, 2018 13.80 13.82 12.81 13.04 44,471 -0.78(-5.64%)
Apr 23, 2018 13.30 13.99 13.18 13.82 9,659 +0.11(+0.80%)
Apr 20, 2018 14.09 14.09 13.56 13.71 20,336 -0.39(-2.77%)
Apr 19, 2018 14.39 14.39 13.65 14.10 12,112 +0.08(+0.57%)
Apr 18, 2018 13.89 14.40 13.81 14.02 7,500 -0.03(-0.21%)
Apr 17, 2018 14.18 14.44 13.70 14.05 9,739 -0.12(-0.85%)
Apr 16, 2018 14.08 14.46 13.62 14.17 6,648 +0.92(+6.94%)
Apr 13, 2018 13.60 13.79 13.22 13.25 18,741 -0.28(-2.07%)
Apr 12, 2018 14.20 14.28 13.50 13.53 25,456 -0.55(-3.91%)
Apr 11, 2018 13.74 14.11 13.56 14.08 11,108 +0.83(+6.26%)
Apr 10, 2018 13.64 13.69 13.19 13.25 20,198 -0.21(-1.56%)
Apr 09, 2018 13.62 14.18 13.46 13.46 18,848 -0.78(-5.48%)
Apr 06, 2018 14.92 14.92 13.46 14.24 16,787 -0.20(-1.39%)
Apr 05, 2018 14.36 14.46 14.36 14.44 9,880 +0.11(+0.77%)
Apr 04, 2018 15.22 15.22 14.16 14.33 8,532 -0.26(-1.78%)
Apr 03, 2018 15.49 15.49 14.52 14.59 12,153 +0.13(+0.90%)
Apr 02, 2018 14.59 15.48 13.55 14.46 22,722 -0.04(-0.28%)
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%)
Jan 02, 2018 14.51 14.87 13.83 14.77 30,108 +0.29(+2.00%)
Dec 29, 2017 14.48 14.48 14.48 0 +0.26(+1.83%)
Dec 28, 2017 13.95 14.45 12.96 14.22 13,151 +0.23(+1.64%)
Dec 27, 2017 13.50 14.00 12.90 13.99 18,405 +0.99(+7.62%)
Dec 26, 2017 12.76 13.49 12.70 13.00 9,394 +0.01(+0.08%)
Dec 22, 2017 13.50 13.50 12.97 12.99 10,936 -0.25(-1.89%)
Dec 21, 2017 13.50 13.50 12.45 13.24 23,430 +0.68(+5.41%)
Dec 20, 2017 12.85 13.46 12.35 12.56 10,289 -0.29(-2.26%)
Dec 19, 2017 12.48 13.80 12.43 12.85 35,660 +0.82(+6.82%)
Dec 18, 2017 12.50 13.31 12.03 12.03 21,570 -0.72(-5.65%)
Dec 15, 2017 13.01 13.15 12.74 12.75 6,414 -0.84(-6.18%)
Dec 14, 2017 13.37 13.60 13.16 13.59 8,570 +0.51(+3.94%)
Dec 13, 2017 13.30 13.40 13.05 13.08 7,229 -0.47(-3.50%)
Dec 12, 2017 13.17 14.55 12.65 13.55 15,576 +1.05(+8.40%)
Dec 11, 2017 13.00 13.00 12.50 12.50 16,873 -0.60(-4.58%)
Dec 08, 2017 13.60 13.60 12.75 13.10 10,038 -0.40(-2.96%)
Dec 07, 2017 13.41 14.00 13.14 13.50 7,915 +0.11(+0.79%)
Dec 06, 2017 14.44 14.44 12.60 13.39 12,538 -0.91(-6.33%)
Dec 05, 2017 14.60 14.75 14.01 14.30 6,169 -0.20(-1.38%)
Dec 04, 2017 14.90 14.90 14.90 14.50 5,685 -0.23(-1.54%)
Dec 01, 2017 14.73 14.73 14.73 14.73 507 +0.03(+0.19%)
Nov 30, 2017 14.90 15.15 14.50 14.70 7,842 +0.04(+0.27%)
Nov 29, 2017 15.50 15.50 14.75 14.66 5,566 -0.53(-3.50%)
Nov 28, 2017 14.50 15.25 14.50 15.19 13,848 +0.19(+1.28%)
Nov 27, 2017 15.22 15.22 14.26 15.00 18,077 -0.03(-0.19%)
Nov 24, 2017 15.25 15.25 15.00 15.03 3,177 +0.18(+1.20%)
Nov 22, 2017 15.22 15.22 14.85 14.85 3,009 -0.25(-1.65%)
Nov 21, 2017 14.88 15.10 14.62 15.10 4,920 -0.15(-0.99%)
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.