Skip to main content

Loop Industries Inc (NQ: LOOP )

2.435 +0.015 (+0.61%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 2.380 2.470 2.380 2.420 5,272 +0.00(+0.00%)
Jun 14, 2024 2.480 2.480 2.380 2.420 8,475 -0.04(-1.83%)
Jun 13, 2024 2.460 2.540 2.450 2.465 11,695 +0.01(+0.61%)
Jun 12, 2024 2.450 2.550 2.450 2.450 14,500 +0.00(+0.00%)
Jun 11, 2024 2.440 2.600 2.410 2.450 44,141 -0.06(-2.39%)
Jun 10, 2024 2.520 2.610 2.422 2.510 22,898 +0.00(+0.00%)
Jun 07, 2024 2.460 2.596 2.460 2.510 7,941 +0.05(+2.03%)
Jun 06, 2024 2.480 2.554 2.420 2.460 4,002 +0.00(+0.00%)
Jun 05, 2024 2.580 2.580 2.460 2.460 11,208 -0.07(-2.77%)
Jun 04, 2024 2.690 2.690 2.450 2.530 13,395 -0.09(-3.44%)
Jun 03, 2024 2.660 2.740 2.530 2.620 27,039 -0.03(-1.13%)
May 31, 2024 2.560 2.795 2.560 2.650 16,153 +0.14(+5.58%)
May 30, 2024 2.500 2.520 2.380 2.510 11,927 -0.01(-0.40%)
May 29, 2024 2.550 2.579 2.520 2.520 7,350 -0.03(-1.18%)
May 28, 2024 2.510 2.790 2.510 2.550 43,179 -0.25(-8.93%)
May 24, 2024 2.870 2.870 2.722 2.800 5,030 -0.06(-2.10%)
May 23, 2024 2.880 2.880 2.680 2.860 6,167 +0.00(+0.00%)
May 22, 2024 2.670 2.880 2.640 2.860 25,604 +0.19(+7.12%)
May 21, 2024 2.840 2.850 2.670 2.670 18,919 -0.17(-5.99%)
May 20, 2024 2.750 2.840 2.750 2.840 11,010 +0.16(+5.97%)
May 17, 2024 2.720 2.772 2.680 2.680 2,375 -0.07(-2.55%)
May 16, 2024 2.760 2.854 2.700 2.750 6,851 -0.05(-1.79%)
May 15, 2024 2.858 2.858 2.709 2.800 7,709 -0.01(-0.36%)
May 14, 2024 2.680 2.850 2.680 2.810 10,429 -0.04(-1.40%)
May 13, 2024 2.780 2.879 2.780 2.850 15,602 +0.02(+0.71%)
May 10, 2024 2.790 2.870 2.790 2.830 2,196 +0.01(+0.35%)
May 09, 2024 2.655 2.850 2.655 2.820 4,439 -0.07(-2.27%)
May 08, 2024 2.850 2.886 2.840 2.886 3,005 +0.04(+1.25%)
May 07, 2024 2.880 2.900 2.821 2.850 11,808 -0.01(-0.35%)
May 06, 2024 2.840 2.953 2.640 2.860 10,327 +0.00(+0.18%)
May 03, 2024 2.960 2.960 2.695 2.855 15,894 -0.08(-2.56%)
May 02, 2024 2.900 2.930 2.750 2.930 17,266 +0.14(+5.02%)
May 01, 2024 2.860 2.970 2.600 2.790 79,972 -0.05(-1.76%)
Apr 30, 2024 2.850 2.905 2.820 2.840 6,350 -0.14(-4.70%)
Apr 29, 2024 2.830 2.980 2.800 2.980 8,424 +0.14(+4.93%)
Apr 26, 2024 2.820 2.840 2.730 2.840 4,705 +0.02(+0.71%)
Apr 25, 2024 2.810 2.820 2.810 2.820 3,747 +0.02(+0.71%)
Apr 24, 2024 2.770 2.850 2.770 2.800 7,053 +0.05(+1.82%)
Apr 23, 2024 2.790 2.790 2.750 2.750 1,084 +0.07(+2.61%)
Apr 22, 2024 2.630 2.728 2.630 2.680 16,196 +0.10(+3.88%)
Apr 19, 2024 2.710 2.710 2.580 2.580 16,664 -0.08(-3.01%)
Apr 18, 2024 2.700 2.798 2.640 2.660 5,885 -0.02(-0.71%)
Apr 17, 2024 2.870 2.890 2.679 2.679 26,281 -0.18(-6.33%)
Apr 16, 2024 2.900 2.900 2.652 2.860 6,653 +0.08(+2.88%)
Apr 15, 2024 2.930 2.930 2.624 2.780 21,222 +0.00(+0.00%)
Apr 12, 2024 2.610 2.790 2.610 2.780 12,338 +0.16(+6.11%)
Apr 11, 2024 2.720 2.850 2.620 2.620 19,580 -0.09(-3.50%)
Apr 10, 2024 2.860 2.900 2.682 2.715 8,984 -0.23(-7.65%)
Apr 09, 2024 2.937 2.940 2.885 2.940 1,705 -0.04(-1.34%)
Apr 08, 2024 3.000 3.000 2.920 2.980 4,530 +0.07(+2.41%)
Apr 05, 2024 2.910 2.910 2.860 2.910 6,540 -0.04(-1.36%)
Apr 04, 2024 3.000 3.000 2.900 2.950 10,185 -0.05(-1.67%)
Apr 03, 2024 2.960 3.049 2.960 3.000 3,913 +0.00(+0.00%)
Apr 02, 2024 2.910 3.000 2.910 3.000 30,320 +0.16(+5.63%)
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.