Loop Industries Inc (NQ: LOOP )

10.48 USD -0.41 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.76 11.07 10.32 10.48 29,401 -0.41(-3.76%)
Jul 29, 2021 10.82 11.07 10.60 10.89 84,730 +0.12(+1.11%)
Jul 28, 2021 10.48 10.89 10.42 10.77 53,370 +0.33(+3.16%)
Jul 27, 2021 10.58 10.64 10.14 10.44 105,853 -0.31(-2.88%)
Jul 26, 2021 10.82 11.11 10.62 10.75 55,473 +0.04(+0.37%)
Jul 23, 2021 10.92 10.92 10.40 10.71 115,824 -0.31(-2.81%)
Jul 22, 2021 11.09 11.20 10.81 11.02 37,528 -0.06(-0.54%)
Jul 21, 2021 10.70 11.13 10.70 11.08 74,307 +0.42(+3.94%)
Jul 20, 2021 10.87 10.87 10.45 10.66 106,637 -0.02(-0.19%)
Jul 19, 2021 10.12 10.92 10.02 10.68 125,900 +0.37(+3.59%)
Jul 16, 2021 11.17 11.17 10.30 10.31 152,653 -0.69(-6.27%)
Jul 15, 2021 11.26 11.54 10.81 11.00 112,090 -0.24(-2.14%)
Jul 14, 2021 11.89 11.90 10.90 11.24 230,332 -0.65(-5.47%)
Jul 13, 2021 11.83 12.38 11.79 11.89 90,161 +0.03(+0.25%)
Jul 12, 2021 11.92 11.92 11.36 11.86 113,255 -0.09(-0.75%)
Jul 09, 2021 12.38 12.48 11.81 11.95 96,790 -0.22(-1.81%)
Jul 08, 2021 11.82 12.37 11.51 12.17 153,458 +0.17(+1.42%)
Jul 07, 2021 12.38 12.52 11.92 12.00 84,089 -0.27(-2.20%)
Jul 06, 2021 12.20 12.34 11.77 12.27 72,511 -0.16(-1.29%)
Jul 02, 2021 12.15 12.62 11.71 12.43 247,898 +0.48(+4.02%)
Jul 01, 2021 12.27 12.27 11.65 11.95 170,963 -0.38(-3.08%)
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%)
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.