Loop Industries Inc (NQ: LOOP )

14.22 USD -0.07 (-0.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 8.190 8.890 8.050 8.860 159,400 +0.85(+10.61%)
Mar 31, 2021 7.800 8.180 7.749 8.010 237,890 +0.29(+3.76%)
Mar 30, 2021 8.130 8.130 7.490 7.720 490,214 -0.20(-2.53%)
Mar 29, 2021 8.000 8.320 7.890 7.920 269,810 -0.11(-1.37%)
Mar 26, 2021 8.300 8.380 7.860 8.030 285,100 -0.14(-1.71%)
Mar 25, 2021 7.840 8.190 7.600 8.170 168,939 +0.20(+2.51%)
Mar 24, 2021 8.140 8.250 7.920 7.970 171,050 -0.12(-1.48%)
Mar 23, 2021 8.020 8.180 7.920 8.090 201,313 +0.06(+0.75%)
Mar 22, 2021 8.490 8.490 7.830 8.030 158,220 -0.28(-3.37%)
Mar 19, 2021 7.950 8.560 7.913 8.310 201,900 +0.38(+4.79%)
Mar 18, 2021 8.150 8.320 7.860 7.930 103,585 -0.19(-2.34%)
Mar 17, 2021 8.380 8.380 7.950 8.120 137,265 -0.36(-4.25%)
Mar 16, 2021 8.890 8.890 8.250 8.480 124,420 -0.31(-3.53%)
Mar 15, 2021 8.670 8.970 8.400 8.790 83,906 +0.27(+3.17%)
Mar 12, 2021 8.540 8.570 8.250 8.520 144,200 -0.15(-1.73%)
Mar 11, 2021 8.820 8.860 8.511 8.670 91,164 -0.09(-1.03%)
Mar 10, 2021 8.910 9.040 8.510 8.760 154,375 +0.14(+1.62%)
Mar 09, 2021 8.380 8.680 8.010 8.620 209,455 +0.66(+8.29%)
Mar 08, 2021 8.500 8.600 7.860 7.960 131,606 -0.48(-5.69%)
Mar 05, 2021 8.320 8.553 7.550 8.440 222,500 +0.12(+1.44%)
Mar 04, 2021 8.870 9.130 8.062 8.320 277,536 -0.74(-8.17%)
Mar 03, 2021 9.370 9.640 9.060 9.060 137,354 -0.42(-4.43%)
Mar 02, 2021 9.570 9.610 9.100 9.480 102,649 +0.11(+1.17%)
Mar 01, 2021 9.110 9.550 8.980 9.370 156,215 +0.76(+8.83%)
Feb 26, 2021 9.490 9.970 8.470 8.610 270,400 -0.62(-6.72%)
Feb 25, 2021 10.06 10.18 9.050 9.230 229,542 -0.87(-8.61%)
Feb 24, 2021 10.00 10.44 9.990 10.10 89,797 -0.05(-0.49%)
Feb 23, 2021 10.46 10.49 9.570 10.15 216,629 -0.55(-5.14%)
Feb 22, 2021 11.20 11.30 10.70 10.70 60,441 -0.49(-4.38%)
Feb 19, 2021 10.54 11.35 10.54 11.19 136,000 +0.75(+7.18%)
Feb 18, 2021 10.40 10.53 10.14 10.44 134,126 +0.01(+0.10%)
Feb 17, 2021 11.75 11.77 10.29 10.43 249,720 -1.30(-11.08%)
Feb 16, 2021 12.00 12.30 11.60 11.73 267,554 +0.07(+0.60%)
Feb 12, 2021 11.87 11.98 11.31 11.66 85,000 -0.21(-1.77%)
Feb 11, 2021 11.50 12.00 11.24 11.87 139,538 +0.39(+3.40%)
Feb 10, 2021 12.44 12.44 11.48 11.48 97,024 -0.79(-6.44%)
Feb 09, 2021 11.90 12.38 11.80 12.27 252,967 +0.34(+2.85%)
Feb 08, 2021 11.54 12.24 11.54 11.93 154,691 +0.60(+5.30%)
Feb 05, 2021 10.99 11.40 10.67 11.33 107,900 +0.49(+4.52%)
Feb 04, 2021 10.69 10.88 10.30 10.84 84,157 +0.20(+1.88%)
Feb 03, 2021 10.64 10.84 10.52 10.64 114,416 +0.11(+1.04%)
Feb 02, 2021 10.63 10.92 10.25 10.53 225,248 +0.21(+2.03%)
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.