Loop Industries Inc (NQ: LOOP )

12.48 USD -0.55 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.35 12.49 11.70 12.33 254,176 -0.17(-1.36%)
Jun 29, 2021 13.28 13.93 12.34 12.50 361,545 -0.55(-4.21%)
Jun 28, 2021 13.07 13.49 12.63 13.05 252,241 -0.02(-0.15%)
Jun 25, 2021 14.66 14.89 13.03 13.07 688,855 -1.78(-11.99%)
Jun 24, 2021 15.80 16.21 14.38 14.85 996,907 -1.05(-6.60%)
Jun 23, 2021 13.80 18.20 13.75 15.90 8,834,620 +2.71(+20.55%)
Jun 22, 2021 12.56 13.38 12.45 13.19 169,468 +0.62(+4.93%)
Jun 21, 2021 12.98 12.98 12.31 12.57 147,705 -0.42(-3.23%)
Jun 18, 2021 11.90 12.99 11.70 12.99 382,878 +1.10(+9.25%)
Jun 17, 2021 11.37 12.00 11.30 11.89 171,099 +0.28(+2.41%)
Jun 16, 2021 10.41 12.40 10.21 11.61 817,260 +1.39(+13.60%)
Jun 15, 2021 10.75 10.87 9.650 10.22 647,198 -0.41(-3.86%)
Jun 14, 2021 11.64 11.90 10.37 10.63 337,821 -0.57(-5.09%)
Jun 11, 2021 14.19 14.21 10.82 11.20 425,436 -2.55(-18.55%)
Jun 10, 2021 13.64 14.30 13.25 13.75 258,963 +0.18(+1.33%)
Jun 09, 2021 13.24 14.18 13.14 13.57 593,514 +0.43(+3.27%)
Jun 08, 2021 12.69 13.25 12.51 13.14 591,572 +0.28(+2.18%)
Jun 07, 2021 11.60 12.99 11.60 12.86 751,119 +1.23(+10.58%)
Jun 04, 2021 10.00 12.16 9.980 11.63 1,109,595 +1.76(+17.83%)
Jun 03, 2021 9.450 9.970 9.340 9.870 98,355 +0.36(+3.79%)
Jun 02, 2021 9.340 9.550 9.090 9.510 124,590 +0.23(+2.48%)
Jun 01, 2021 9.170 9.810 8.910 9.280 238,225 +0.05(+0.54%)
May 28, 2021 9.510 9.840 9.130 9.230 144,239 -0.20(-2.12%)
May 27, 2021 8.720 9.490 8.720 9.430 135,549 +0.67(+7.65%)
May 26, 2021 8.480 8.850 8.440 8.760 45,721 +0.34(+4.04%)
May 25, 2021 8.530 8.645 8.360 8.420 42,020 -0.06(-0.71%)
May 24, 2021 8.780 8.950 8.470 8.480 67,822 -0.27(-3.09%)
May 21, 2021 8.630 9.305 8.570 8.750 217,063 +0.19(+2.22%)
May 20, 2021 8.100 8.600 8.100 8.560 49,700 +0.46(+5.68%)
May 19, 2021 8.320 8.500 8.033 8.100 100,941 -0.32(-3.80%)
May 18, 2021 7.840 8.420 7.660 8.420 112,310 +0.61(+7.81%)
May 17, 2021 7.890 7.896 7.500 7.810 113,656 +0.06(+0.77%)
May 14, 2021 7.920 8.040 7.700 7.750 50,177 +0.04(+0.52%)
May 13, 2021 7.990 8.220 7.600 7.710 152,088 -0.25(-3.14%)
May 12, 2021 8.110 8.170 7.910 7.960 73,705 -0.31(-3.75%)
May 11, 2021 8.070 8.380 7.970 8.270 104,402 +0.16(+1.97%)
May 10, 2021 8.460 8.556 8.020 8.110 147,327 -0.42(-4.92%)
May 07, 2021 8.200 8.650 8.200 8.530 58,468 +0.34(+4.15%)
May 06, 2021 8.140 8.420 8.000 8.190 111,233 +0.04(+0.49%)
May 05, 2021 8.350 8.350 8.000 8.150 87,515 -0.06(-0.73%)
May 04, 2021 8.470 8.470 7.910 8.210 154,209 -0.33(-3.86%)
May 03, 2021 8.800 8.800 8.330 8.540 66,539 -0.08(-0.93%)
Apr 30, 2021 8.440 8.840 8.260 8.620 90,300 +0.17(+2.01%)
Apr 29, 2021 8.410 8.600 8.100 8.450 89,031 -0.06(-0.71%)
Apr 28, 2021 8.550 8.610 8.421 8.510 28,317 -0.12(-1.39%)
Apr 27, 2021 8.480 8.700 8.210 8.630 137,637 +0.20(+2.37%)
Apr 26, 2021 8.290 8.630 8.210 8.430 103,971 +0.12(+1.44%)
Apr 23, 2021 8.240 8.380 8.100 8.310 73,000 +0.11(+1.34%)
Apr 22, 2021 8.260 8.470 8.120 8.200 119,201 -0.01(-0.12%)
Apr 21, 2021 8.040 8.430 8.010 8.210 133,872 +0.16(+1.99%)
Apr 20, 2021 8.160 8.270 7.990 8.050 226,587 -0.12(-1.47%)
Apr 19, 2021 8.250 8.330 8.035 8.170 151,746 -0.05(-0.61%)
Apr 16, 2021 8.570 8.570 8.040 8.220 96,100 -0.28(-3.29%)
Apr 15, 2021 8.770 8.770 8.350 8.500 53,147 -0.27(-3.08%)
Apr 14, 2021 8.590 8.900 8.560 8.770 83,886 +0.18(+2.10%)
Apr 13, 2021 8.360 8.640 8.170 8.590 85,498 +0.27(+3.25%)
Apr 12, 2021 8.380 8.510 8.210 8.320 92,172 -0.03(-0.36%)
Apr 09, 2021 8.310 8.425 8.140 8.350 119,100 -0.01(-0.12%)
Apr 08, 2021 8.090 8.410 8.090 8.360 102,779 +0.06(+0.72%)
Apr 07, 2021 8.460 8.515 8.170 8.300 47,630 -0.21(-2.47%)
Apr 06, 2021 8.450 8.615 8.320 8.510 48,374 +0.09(+1.07%)
Apr 05, 2021 8.750 8.840 8.340 8.420 71,267 -0.44(-4.97%)
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.