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%)
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.