Loop Industries Inc (NQ: LOOP )

7.690 USD -0.970 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 10.69 10.90 10.05 10.32 188,189 -0.16(-1.53%)
Jan 29, 2021 11.53 11.53 10.40 10.48 216,100 -0.82(-7.26%)
Jan 28, 2021 12.20 12.45 11.12 11.30 344,482 -0.69(-5.75%)
Jan 27, 2021 10.45 13.57 10.31 11.99 1,241,645 +1.61(+15.51%)
Jan 26, 2021 9.870 10.46 9.768 10.38 193,245 +0.46(+4.64%)
Jan 25, 2021 9.410 10.23 9.160 9.920 286,892 +0.61(+6.55%)
Jan 22, 2021 9.460 9.670 9.070 9.310 276,800 -0.78(-7.73%)
Jan 21, 2021 9.490 10.22 9.400 10.09 204,246 +0.52(+5.43%)
Jan 20, 2021 9.760 9.910 9.501 9.570 218,853 -0.18(-1.85%)
Jan 19, 2021 9.200 9.850 9.085 9.750 210,317 +0.65(+7.14%)
Jan 15, 2021 8.800 9.200 8.420 9.100 177,200 +0.42(+4.84%)
Jan 14, 2021 9.230 9.245 8.560 8.680 259,600 -0.47(-5.14%)
Jan 13, 2021 9.610 9.750 9.020 9.150 175,751 -0.39(-4.09%)
Jan 12, 2021 9.270 9.602 9.160 9.540 100,056 +0.37(+4.03%)
Jan 11, 2021 9.260 9.440 9.050 9.170 102,694 -0.30(-3.17%)
Jan 08, 2021 10.00 10.48 9.350 9.470 219,800 -0.43(-4.34%)
Jan 07, 2021 9.360 9.920 9.290 9.900 219,134 +0.69(+7.49%)
Jan 06, 2021 9.150 9.290 8.920 9.210 158,720 +0.35(+3.95%)
Jan 05, 2021 8.560 9.440 8.359 8.860 450,231 +0.29(+3.38%)
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.