Loop Industries Inc (NQ: LOOP )

10.63 USD -0.57 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.850 10.19 9.750 9.890 46,500 +0.04(+0.41%)
Jun 27, 2019 9.520 10.16 9.300 9.850 96,337 +0.35(+3.68%)
Jun 26, 2019 9.340 9.500 9.070 9.500 23,085 +0.18(+1.93%)
Jun 25, 2019 9.730 9.750 9.300 9.320 60,178 -0.41(-4.21%)
Jun 24, 2019 9.940 9.940 9.310 9.730 45,213 -0.26(-2.60%)
Jun 21, 2019 9.490 9.990 8.715 9.990 191,500 +0.64(+6.84%)
Jun 20, 2019 8.700 9.550 8.630 9.350 92,417 +0.72(+8.34%)
Jun 19, 2019 8.320 8.697 8.300 8.630 43,334 +0.34(+4.10%)
Jun 18, 2019 8.320 8.340 8.130 8.290 33,899 -0.03(-0.36%)
Jun 17, 2019 8.070 8.350 7.865 8.320 45,470 +0.22(+2.72%)
Jun 14, 2019 9.000 9.000 7.940 8.100 63,300 -0.87(-9.70%)
Jun 13, 2019 8.750 8.990 8.510 8.970 47,526 +0.26(+2.99%)
Jun 12, 2019 8.720 8.720 8.450 8.710 28,997 -0.03(-0.34%)
Jun 11, 2019 8.840 8.876 8.610 8.740 32,728 -0.04(-0.46%)
Jun 10, 2019 8.600 8.820 8.488 8.780 113,564 +0.23(+2.69%)
Jun 07, 2019 8.270 8.850 8.200 8.550 115,500 +0.30(+3.64%)
Jun 06, 2019 8.270 8.290 8.120 8.250 13,796 -0.10(-1.20%)
Jun 05, 2019 8.060 8.350 7.850 8.350 18,717 +0.24(+2.96%)
Jun 04, 2019 8.400 8.400 7.900 8.110 75,172 -0.22(-2.64%)
Jun 03, 2019 8.740 8.740 7.750 8.330 87,003 -0.12(-1.42%)
May 31, 2019 8.200 8.490 7.670 8.450 82,700 +0.40(+4.97%)
May 30, 2019 8.000 8.380 7.770 8.050 199,548 +0.49(+6.48%)
May 29, 2019 7.810 7.810 7.240 7.560 50,871 -0.18(-2.33%)
May 28, 2019 7.850 7.850 7.250 7.740 101,242 +0.39(+5.31%)
May 24, 2019 6.820 7.360 6.510 7.350 38,200 +0.58(+8.57%)
May 23, 2019 6.940 6.940 6.331 6.770 52,893 -0.22(-3.15%)
May 22, 2019 7.200 7.360 6.700 6.990 22,067 -0.19(-2.65%)
May 21, 2019 6.820 7.180 6.805 7.180 43,137 +0.39(+5.74%)
May 20, 2019 6.960 7.310 6.685 6.790 46,539 -0.19(-2.72%)
May 17, 2019 7.170 7.220 6.720 6.980 52,600 -0.14(-1.97%)
May 16, 2019 6.990 7.120 6.700 7.120 22,611 +0.29(+4.25%)
May 15, 2019 7.240 7.240 6.800 6.830 44,208 -0.41(-5.66%)
May 14, 2019 7.400 7.440 7.040 7.240 34,221 -0.11(-1.50%)
May 13, 2019 7.000 7.490 6.900 7.350 98,939 +0.35(+5.00%)
May 10, 2019 6.850 7.340 6.720 7.000 64,900 +0.20(+2.94%)
May 09, 2019 6.850 7.305 6.510 6.800 75,847 -0.10(-1.45%)
May 08, 2019 7.010 7.020 6.680 6.900 72,722 -0.30(-4.17%)
May 07, 2019 6.800 7.290 6.690 7.200 72,035 +0.31(+4.50%)
May 06, 2019 6.510 6.930 6.510 6.890 66,343 +0.24(+3.61%)
May 03, 2019 6.660 6.970 6.520 6.650 58,900 +0.02(+0.30%)
May 02, 2019 7.000 7.260 6.610 6.630 123,505 -0.37(-5.29%)
May 01, 2019 7.050 7.200 7.000 7.000 73,483 -0.08(-1.13%)
Apr 30, 2019 7.100 7.390 7.000 7.080 57,640 +0.01(+0.14%)
Apr 29, 2019 7.200 7.370 7.060 7.070 42,944 -0.13(-1.81%)
Apr 26, 2019 7.340 7.480 7.140 7.200 23,200 +0.07(+0.98%)
Apr 25, 2019 7.400 7.650 7.110 7.130 42,535 -0.37(-4.93%)
Apr 24, 2019 7.460 7.850 7.350 7.500 39,914 -0.08(-1.06%)
Apr 23, 2019 7.800 7.860 7.420 7.580 62,481 -0.16(-2.07%)
Apr 22, 2019 7.500 8.050 7.340 7.740 58,470 +0.40(+5.45%)
Apr 18, 2019 7.400 7.525 7.203 7.340 38,300 +0.04(+0.55%)
Apr 17, 2019 7.530 7.540 7.229 7.300 26,954 -0.25(-3.31%)
Apr 16, 2019 7.680 7.746 7.440 7.550 37,779 +0.07(+0.94%)
Apr 15, 2019 7.390 7.990 7.390 7.480 144,767 +0.22(+3.03%)
Apr 12, 2019 7.120 7.480 7.000 7.260 95,500 +0.12(+1.68%)
Apr 11, 2019 7.300 7.370 7.003 7.140 63,037 -0.06(-0.83%)
Apr 10, 2019 7.503 7.503 7.000 7.200 63,478 -0.22(-2.96%)
Apr 09, 2019 7.690 7.750 7.400 7.420 28,591 -0.27(-3.51%)
Apr 08, 2019 7.630 7.776 7.610 7.690 47,847 +0.26(+3.50%)
Apr 05, 2019 7.570 7.740 7.351 7.430 70,800 -0.04(-0.54%)
Apr 04, 2019 7.560 7.770 7.350 7.470 90,582 -0.05(-0.66%)
Apr 03, 2019 7.830 7.990 7.510 7.520 99,932 -0.24(-3.09%)
Apr 02, 2019 7.990 8.190 7.680 7.760 52,149 -0.17(-2.14%)
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.