Loop Industries Inc (NQ: LOOP )

8.530 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.