Loop Industries Inc (NQ: LOOP )

10.63 USD -0.57 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.72 10.72 9.950 9.950 127,617 -0.77(-7.18%)
Oct 30, 2019 10.92 11.05 10.45 10.72 79,577 -0.21(-1.92%)
Oct 29, 2019 10.85 11.15 10.67 10.93 52,615 +0.09(+0.83%)
Oct 28, 2019 11.02 11.33 10.70 10.84 69,463 -0.10(-0.91%)
Oct 25, 2019 11.56 11.74 10.70 10.94 97,400 -0.54(-4.70%)
Oct 24, 2019 11.28 11.97 11.28 11.48 122,355 +0.19(+1.68%)
Oct 23, 2019 10.96 11.55 10.96 11.29 43,123 +0.38(+3.48%)
Oct 22, 2019 11.25 11.71 10.51 10.91 83,347 -0.34(-3.02%)
Oct 21, 2019 10.94 11.35 10.84 11.25 42,504 +0.35(+3.21%)
Oct 18, 2019 11.07 11.64 10.77 10.90 83,600 -0.16(-1.45%)
Oct 17, 2019 10.99 11.47 10.89 11.06 119,733 +0.23(+2.12%)
Oct 16, 2019 10.43 11.26 10.36 10.83 84,892 +0.37(+3.54%)
Oct 15, 2019 10.64 10.75 10.34 10.46 88,116 -0.20(-1.88%)
Oct 14, 2019 10.43 10.98 10.38 10.66 85,547 +0.40(+3.90%)
Oct 11, 2019 10.28 10.77 9.660 10.26 171,200 -0.13(-1.25%)
Oct 10, 2019 10.61 10.90 10.12 10.39 199,906 +0.09(+0.87%)
Oct 09, 2019 13.27 13.27 10.13 10.30 609,434 -2.48(-19.41%)
Oct 08, 2019 12.22 12.85 12.16 12.78 97,007 +0.49(+3.99%)
Oct 07, 2019 12.73 12.92 12.08 12.29 110,852 +0.00(+0.00%)
Oct 04, 2019 12.71 13.95 12.01 12.29 243,300 -0.43(-3.38%)
Oct 03, 2019 13.08 13.83 12.58 12.72 139,946 -0.51(-3.85%)
Oct 02, 2019 13.22 13.99 12.73 13.23 242,014 -0.16(-1.19%)
Oct 01, 2019 12.74 13.43 12.57 13.39 124,571 +0.57(+4.45%)
Sep 30, 2019 12.87 13.45 12.52 12.82 259,582 +0.06(+0.47%)
Sep 27, 2019 14.35 14.36 12.21 12.76 529,600 -1.42(-10.01%)
Sep 26, 2019 14.93 15.79 14.06 14.18 167,770 -0.57(-3.86%)
Sep 25, 2019 17.36 17.36 13.90 14.75 471,155 -2.75(-15.71%)
Sep 24, 2019 18.00 18.65 17.26 17.50 150,357 -0.48(-2.67%)
Sep 23, 2019 17.09 18.00 16.87 17.98 135,472 +0.72(+4.17%)
Sep 20, 2019 17.15 17.69 17.00 17.26 128,300 +0.12(+0.70%)
Sep 19, 2019 16.69 17.36 16.69 17.14 89,844 +0.47(+2.82%)
Sep 18, 2019 17.10 17.30 16.52 16.67 91,715 -0.41(-2.40%)
Sep 17, 2019 16.40 17.17 16.40 17.08 130,767 +0.93(+5.76%)
Sep 16, 2019 15.46 16.23 15.10 16.15 108,283 +0.70(+4.53%)
Sep 13, 2019 15.37 15.50 15.00 15.45 43,800 +0.16(+1.05%)
Sep 12, 2019 15.21 15.49 15.00 15.29 44,657 +0.21(+1.39%)
Sep 11, 2019 15.13 15.20 14.57 15.08 45,289 -0.10(-0.66%)
Sep 10, 2019 14.80 15.21 14.70 15.18 101,588 +0.61(+4.19%)
Sep 09, 2019 14.19 14.57 14.08 14.57 48,391 +0.48(+3.41%)
Sep 06, 2019 15.10 15.25 14.00 14.09 44,000 -1.07(-7.06%)
Sep 05, 2019 15.00 15.71 14.39 15.16 75,678 +0.17(+1.13%)
Sep 04, 2019 14.45 15.25 14.23 14.99 132,700 +0.54(+3.74%)
Sep 03, 2019 14.11 14.45 13.78 14.45 51,268 +0.30(+2.12%)
Aug 30, 2019 14.00 14.45 13.81 14.15 58,900 +0.14(+1.00%)
Aug 29, 2019 14.10 14.70 13.81 14.01 146,582 +0.01(+0.07%)
Aug 28, 2019 12.80 14.10 12.65 14.00 196,534 +1.08(+8.36%)
Aug 27, 2019 13.46 13.74 12.67 12.92 86,084 -0.48(-3.58%)
Aug 26, 2019 13.62 13.70 13.01 13.40 83,071 -0.20(-1.47%)
Aug 23, 2019 13.74 13.97 13.37 13.60 54,000 -0.09(-0.66%)
Aug 22, 2019 14.00 14.00 13.60 13.69 38,698 -0.31(-2.21%)
Aug 21, 2019 14.25 14.25 13.75 14.00 40,209 -0.10(-0.71%)
Aug 20, 2019 13.75 14.35 13.51 14.10 183,980 +0.37(+2.69%)
Aug 19, 2019 13.40 13.73 13.27 13.73 55,188 +0.47(+3.54%)
Aug 16, 2019 13.01 13.34 13.01 13.26 26,200 +0.26(+2.00%)
Aug 15, 2019 13.00 13.45 12.92 13.00 53,725 -0.10(-0.76%)
Aug 14, 2019 13.10 13.25 12.67 13.10 105,713 +0.11(+0.85%)
Aug 13, 2019 13.05 13.25 12.81 12.99 44,131 -0.07(-0.54%)
Aug 12, 2019 12.96 13.10 12.74 13.06 63,342 +0.16(+1.24%)
Aug 09, 2019 13.19 13.36 12.68 12.90 51,100 -0.29(-2.20%)
Aug 08, 2019 12.77 13.33 12.69 13.19 41,101 +0.36(+2.81%)
Aug 07, 2019 13.00 13.60 12.75 12.83 42,602 -0.17(-1.31%)
Aug 06, 2019 13.56 13.73 12.72 13.00 68,212 -0.66(-4.83%)
Aug 05, 2019 13.50 13.67 13.00 13.66 106,526 -0.08(-0.58%)
Aug 02, 2019 13.02 13.74 12.95 13.74 103,000 +0.88(+6.84%)
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.