Loop Industries Inc (NQ: LOOP )

7.750 USD +0.040 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.990 8.000 7.770 7.770 28,000 +0.04(+0.52%)
Dec 28, 2018 8.000 8.000 7.630 7.730 22,500 +0.02(+0.26%)
Dec 27, 2018 7.310 7.800 7.020 7.710 40,142 +0.43(+5.91%)
Dec 26, 2018 8.100 8.100 7.270 7.280 80,820 -0.71(-8.89%)
Dec 24, 2018 8.400 8.500 7.800 7.990 31,800 -0.21(-2.56%)
Dec 21, 2018 7.700 8.200 7.700 8.200 105,600 +0.51(+6.63%)
Dec 20, 2018 8.070 8.200 7.610 7.690 49,652 -0.31(-3.87%)
Dec 19, 2018 7.620 8.190 7.620 8.000 64,435 +0.39(+5.12%)
Dec 18, 2018 8.090 8.090 7.610 7.610 41,714 -0.25(-3.18%)
Dec 17, 2018 8.250 8.250 7.690 7.860 50,460 +0.07(+0.90%)
Dec 14, 2018 8.130 8.900 7.610 7.790 62,600 -0.22(-2.75%)
Dec 13, 2018 7.310 8.190 7.200 8.010 199,874 +0.99(+14.10%)
Dec 12, 2018 6.710 7.500 5.690 7.020 241,964 +0.39(+5.88%)
Dec 11, 2018 7.440 7.460 6.520 6.630 110,596 -0.71(-9.67%)
Dec 10, 2018 7.400 7.460 7.280 7.340 55,632 -0.21(-2.78%)
Dec 07, 2018 8.280 8.295 7.410 7.550 38,600 -0.57(-7.02%)
Dec 06, 2018 7.570 8.250 7.570 8.120 26,582 +0.50(+6.56%)
Dec 04, 2018 8.100 8.100 7.410 7.620 38,800 -0.37(-4.63%)
Dec 03, 2018 8.419 8.440 7.990 7.990 17,567 -0.20(-2.44%)
Nov 30, 2018 7.930 8.250 7.930 8.190 15,600 +0.19(+2.37%)
Nov 29, 2018 8.300 8.550 8.000 8.000 68,215 -0.05(-0.62%)
Nov 28, 2018 7.900 8.420 7.882 8.050 38,119 +0.17(+2.16%)
Nov 27, 2018 7.854 8.113 7.690 7.880 10,989 +0.11(+1.42%)
Nov 26, 2018 7.570 8.000 7.385 7.770 44,624 +0.35(+4.72%)
Nov 23, 2018 7.540 7.770 7.360 7.420 20,400 -0.20(-2.62%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.02(+0.28%)
Nov 20, 2018 7.900 8.120 7.335 7.599 15,415 -0.39(-4.89%)
Nov 19, 2018 7.700 8.140 7.650 7.990 38,753 +0.34(+4.44%)
Nov 16, 2018 7.730 8.100 7.450 7.650 33,400 -0.26(-3.29%)
Nov 15, 2018 8.020 8.060 7.250 7.910 59,680 -0.09(-1.12%)
Nov 14, 2018 7.540 9.280 7.540 8.000 109,387 +0.53(+7.02%)
Nov 13, 2018 7.250 7.990 7.250 7.475 59,799 +0.26(+3.68%)
Nov 12, 2018 8.200 8.599 7.200 7.210 52,263 -1.05(-12.66%)
Nov 09, 2018 8.250 8.400 8.150 8.255 43,900 +0.06(+0.67%)
Nov 08, 2018 8.320 8.400 8.000 8.200 59,462 -0.28(-3.30%)
Nov 07, 2018 8.520 8.660 8.250 8.480 51,467 -0.07(-0.82%)
Nov 06, 2018 8.510 8.750 8.500 8.550 76,562 +0.05(+0.59%)
Nov 05, 2018 8.600 8.970 8.500 8.500 38,515 -0.08(-0.93%)
Nov 02, 2018 9.020 9.330 8.550 8.580 56,000 -0.61(-6.64%)
Nov 01, 2018 9.260 9.400 9.010 9.190 22,621 +0.00(+0.00%)
Oct 31, 2018 9.410 9.410 8.800 9.190 39,666 +0.48(+5.51%)
Oct 30, 2018 9.310 9.529 8.710 8.710 59,013 -0.79(-8.32%)
Oct 29, 2018 9.750 9.750 9.340 9.500 26,542 -0.25(-2.56%)
Oct 26, 2018 9.650 9.750 9.450 9.750 15,000 +0.23(+2.42%)
Oct 25, 2018 9.380 9.750 9.380 9.520 10,595 +0.07(+0.74%)
Oct 24, 2018 9.470 9.670 9.310 9.450 15,273 -0.13(-1.36%)
Oct 23, 2018 9.510 9.690 9.150 9.580 50,924 +0.04(+0.42%)
Oct 22, 2018 9.530 9.900 9.020 9.540 27,180 +0.04(+0.42%)
Oct 19, 2018 9.950 9.950 9.500 9.500 31,900 -0.45(-4.52%)
Oct 18, 2018 9.880 10.15 9.780 9.950 5,965 +0.04(+0.40%)
Oct 17, 2018 10.18 10.18 9.750 9.910 11,393 -0.32(-3.13%)
Oct 16, 2018 10.23 10.25 10.02 10.23 22,628 +0.02(+0.20%)
Oct 15, 2018 10.13 10.24 10.03 10.21 27,083 +0.18(+1.79%)
Oct 12, 2018 10.14 10.14 9.610 10.03 35,300 +0.16(+1.62%)
Oct 11, 2018 10.37 10.37 9.720 9.870 34,150 -0.43(-4.17%)
Oct 10, 2018 9.510 11.15 9.500 10.30 161,387 +1.45(+16.38%)
Oct 09, 2018 8.540 9.000 8.540 8.850 42,923 +0.24(+2.79%)
Oct 08, 2018 9.020 9.250 8.520 8.610 41,452 -0.44(-4.86%)
Oct 05, 2018 9.690 10.01 9.000 9.050 40,100 -0.45(-4.74%)
Oct 04, 2018 10.10 10.10 9.420 9.500 41,128 -0.62(-6.13%)
Oct 03, 2018 10.40 10.54 10.07 10.12 18,988 -0.06(-0.59%)
Oct 02, 2018 10.61 10.90 10.10 10.18 9,680 -0.31(-2.96%)
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.