Loop Industries Inc (NQ: LOOP )

12.99 USD +1.10 (+9.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.00 14.45 13.81 14.15 58,900 +0.14(+1.00%)
Aug 29, 2019 14.10 14.70 13.81 14.01 146,582 +0.01(+0.07%)
Aug 28, 2019 12.80 14.10 12.65 14.00 196,534 +1.08(+8.36%)
Aug 27, 2019 13.46 13.74 12.67 12.92 86,084 -0.48(-3.58%)
Aug 26, 2019 13.62 13.70 13.01 13.40 83,071 -0.20(-1.47%)
Aug 23, 2019 13.74 13.97 13.37 13.60 54,000 -0.09(-0.66%)
Aug 22, 2019 14.00 14.00 13.60 13.69 38,698 -0.31(-2.21%)
Aug 21, 2019 14.25 14.25 13.75 14.00 40,209 -0.10(-0.71%)
Aug 20, 2019 13.75 14.35 13.51 14.10 183,980 +0.37(+2.69%)
Aug 19, 2019 13.40 13.73 13.27 13.73 55,188 +0.47(+3.54%)
Aug 16, 2019 13.01 13.34 13.01 13.26 26,200 +0.26(+2.00%)
Aug 15, 2019 13.00 13.45 12.92 13.00 53,725 -0.10(-0.76%)
Aug 14, 2019 13.10 13.25 12.67 13.10 105,713 +0.11(+0.85%)
Aug 13, 2019 13.05 13.25 12.81 12.99 44,131 -0.07(-0.54%)
Aug 12, 2019 12.96 13.10 12.74 13.06 63,342 +0.16(+1.24%)
Aug 09, 2019 13.19 13.36 12.68 12.90 51,100 -0.29(-2.20%)
Aug 08, 2019 12.77 13.33 12.69 13.19 41,101 +0.36(+2.81%)
Aug 07, 2019 13.00 13.60 12.75 12.83 42,602 -0.17(-1.31%)
Aug 06, 2019 13.56 13.73 12.72 13.00 68,212 -0.66(-4.83%)
Aug 05, 2019 13.50 13.67 13.00 13.66 106,526 -0.08(-0.58%)
Aug 02, 2019 13.02 13.74 12.95 13.74 103,000 +0.88(+6.84%)
Aug 01, 2019 13.08 13.36 12.52 12.86 54,211 -0.14(-1.08%)
Jul 31, 2019 13.00 13.19 13.00 13.00 79,166 +0.12(+0.93%)
Jul 30, 2019 12.79 13.38 12.45 12.88 63,592 -0.06(-0.46%)
Jul 29, 2019 12.74 13.25 12.74 12.94 57,846 +0.31(+2.45%)
Jul 26, 2019 12.05 12.75 12.01 12.63 70,500 +0.43(+3.52%)
Jul 25, 2019 12.26 12.34 12.01 12.20 41,117 -0.06(-0.49%)
Jul 24, 2019 11.98 12.36 11.81 12.26 26,436 +0.26(+2.17%)
Jul 23, 2019 12.31 12.50 11.78 12.00 27,934 -0.22(-1.80%)
Jul 22, 2019 11.64 12.49 11.52 12.22 115,190 +0.58(+4.98%)
Jul 19, 2019 11.98 12.11 11.55 11.64 59,700 -0.45(-3.72%)
Jul 18, 2019 12.28 12.28 11.76 12.09 68,455 +0.02(+0.17%)
Jul 17, 2019 12.25 12.50 12.07 12.07 64,474 -0.29(-2.35%)
Jul 16, 2019 12.27 12.42 11.74 12.36 88,158 +0.17(+1.39%)
Jul 15, 2019 12.17 12.72 11.66 12.19 106,099 +0.07(+0.58%)
Jul 12, 2019 11.11 12.74 11.10 12.12 159,400 +1.12(+10.18%)
Jul 11, 2019 12.90 12.99 10.76 11.00 297,253 -2.13(-16.22%)
Jul 10, 2019 13.50 14.45 12.80 13.13 480,228 -0.21(-1.57%)
Jul 09, 2019 12.50 13.44 12.22 13.34 222,097 +1.13(+9.25%)
Jul 08, 2019 12.16 12.76 12.00 12.21 128,315 +0.05(+0.41%)
Jul 05, 2019 11.75 12.25 11.75 12.16 182,300 +0.41(+3.49%)
Jul 03, 2019 11.45 11.75 10.60 11.75 81,300 +0.55(+4.91%)
Jul 02, 2019 10.55 11.36 10.46 11.20 170,805 +0.70(+6.67%)
Jul 01, 2019 10.00 10.65 9.900 10.50 74,463 +0.61(+6.17%)
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%)
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.