Loop Industries Inc (NQ: LOOP )

8.150 USD -0.060 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.090 8.420 7.762 7.920 62,600 -0.25(-3.06%)
Mar 28, 2019 8.250 8.390 8.040 8.170 45,699 +0.11(+1.36%)
Mar 27, 2019 8.160 8.350 8.000 8.060 80,473 -0.22(-2.66%)
Mar 26, 2019 8.450 8.505 8.260 8.280 22,745 -0.15(-1.78%)
Mar 25, 2019 8.500 8.604 8.110 8.430 30,248 -0.04(-0.47%)
Mar 22, 2019 8.660 8.828 8.030 8.470 68,800 -0.18(-2.08%)
Mar 21, 2019 8.920 8.920 8.282 8.650 114,544 -0.24(-2.75%)
Mar 20, 2019 9.330 9.364 8.810 8.895 65,871 -0.41(-4.35%)
Mar 19, 2019 9.330 9.390 9.180 9.300 33,923 -0.01(-0.11%)
Mar 18, 2019 9.490 9.528 9.210 9.310 29,530 -0.22(-2.31%)
Mar 15, 2019 9.250 9.530 9.040 9.530 99,800 +0.29(+3.14%)
Mar 14, 2019 9.220 9.285 9.110 9.240 56,715 -0.03(-0.32%)
Mar 13, 2019 9.150 9.440 9.150 9.270 48,687 +0.14(+1.53%)
Mar 12, 2019 9.080 9.758 9.080 9.130 35,581 +0.04(+0.44%)
Mar 11, 2019 9.620 9.650 9.053 9.090 37,251 -0.41(-4.32%)
Mar 08, 2019 9.370 9.500 9.200 9.500 33,000 +0.25(+2.70%)
Mar 07, 2019 9.630 9.630 9.210 9.250 78,503 -0.30(-3.14%)
Mar 06, 2019 9.850 9.850 9.470 9.550 20,497 -0.18(-1.85%)
Mar 05, 2019 9.960 9.990 9.650 9.730 16,178 -0.23(-2.31%)
Mar 04, 2019 9.830 10.00 9.547 9.960 53,382 +0.17(+1.74%)
Mar 01, 2019 9.790 9.980 9.410 9.790 51,700 +0.10(+1.03%)
Feb 28, 2019 10.06 10.06 9.565 9.690 95,779 -0.11(-1.12%)
Feb 27, 2019 11.54 11.72 9.330 9.800 210,082 -1.74(-15.08%)
Feb 26, 2019 11.75 12.00 11.53 11.54 41,952 -0.26(-2.20%)
Feb 25, 2019 12.05 12.05 11.75 11.80 50,132 -0.15(-1.26%)
Feb 22, 2019 12.15 12.22 11.95 11.95 61,200 -0.22(-1.81%)
Feb 21, 2019 12.05 12.21 11.99 12.17 35,143 +0.26(+2.18%)
Feb 20, 2019 11.90 12.25 11.76 11.91 54,156 +0.11(+0.93%)
Feb 19, 2019 11.75 11.92 11.67 11.80 35,921 -0.02(-0.17%)
Feb 15, 2019 12.00 12.00 11.57 11.82 45,300 -0.13(-1.09%)
Feb 14, 2019 11.03 12.45 10.86 11.95 84,198 +1.07(+9.83%)
Feb 13, 2019 10.60 11.15 10.44 10.88 47,912 +0.46(+4.41%)
Feb 12, 2019 10.84 10.85 10.40 10.42 34,666 +0.10(+0.97%)
Feb 11, 2019 10.65 10.85 10.30 10.32 30,277 -0.22(-2.09%)
Feb 08, 2019 10.25 10.65 10.12 10.54 21,200 +0.29(+2.83%)
Feb 07, 2019 9.960 10.25 9.860 10.25 18,239 +0.19(+1.89%)
Feb 06, 2019 10.25 10.39 10.00 10.06 67,779 -0.08(-0.79%)
Feb 05, 2019 9.630 10.41 9.550 10.14 93,130 +0.62(+6.51%)
Feb 04, 2019 8.990 10.000 8.844 9.520 41,189 +0.59(+6.61%)
Feb 01, 2019 8.730 9.000 8.730 8.930 49,100 +0.20(+2.29%)
Jan 31, 2019 8.750 8.750 8.670 8.730 101,869 +0.05(+0.58%)
Jan 30, 2019 8.660 8.797 8.650 8.680 18,792 -0.04(-0.40%)
Jan 29, 2019 8.750 8.774 8.600 8.715 24,252 +0.02(+0.17%)
Jan 28, 2019 8.750 8.771 8.630 8.700 23,059 +0.05(+0.58%)
Jan 25, 2019 8.740 8.850 8.600 8.650 36,800 +0.05(+0.58%)
Jan 24, 2019 8.750 8.796 8.590 8.600 14,017 -0.10(-1.15%)
Jan 23, 2019 8.840 8.880 8.620 8.700 17,814 +0.00(+0.00%)
Jan 22, 2019 8.560 8.800 8.500 8.700 32,168 -0.05(-0.57%)
Jan 18, 2019 8.850 8.850 8.510 8.750 14,800 -0.01(-0.11%)
Jan 17, 2019 8.890 9.130 8.580 8.760 53,020 -0.08(-0.90%)
Jan 16, 2019 9.020 9.430 8.450 8.840 73,717 +0.00(+0.00%)
Jan 15, 2019 8.880 8.880 8.600 8.840 18,983 +0.04(+0.45%)
Jan 14, 2019 9.310 9.600 8.630 8.800 40,346 -0.68(-7.17%)
Jan 11, 2019 10.12 10.28 9.220 9.480 125,400 -0.77(-7.51%)
Jan 10, 2019 9.960 10.40 9.900 10.25 111,271 +0.40(+4.06%)
Jan 09, 2019 10.00 10.14 9.770 9.850 75,895 -0.13(-1.30%)
Jan 08, 2019 10.00 10.00 9.720 9.980 42,573 +0.36(+3.74%)
Jan 07, 2019 9.500 10.000 9.400 9.620 105,859 +0.23(+2.45%)
Jan 04, 2019 9.000 9.500 8.810 9.390 44,800 +0.47(+5.27%)
Jan 03, 2019 8.110 9.490 8.110 8.920 65,138 +0.68(+8.25%)
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.