Loop Industries Inc (NQ: LOOP )

7.960 USD +0.270 (+3.51%)
Streaming Delayed Price Updated: 2:16 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 8.430 8.430 7.420 7.690 579,946 -0.97(-11.20%)
Jan 21, 2022 9.060 9.200 8.420 8.660 177,160 -0.49(-5.36%)
Jan 20, 2022 9.110 9.750 9.050 9.150 152,193 +0.20(+2.23%)
Jan 19, 2022 9.300 9.580 8.950 8.950 198,456 -0.34(-3.66%)
Jan 18, 2022 9.450 9.640 9.060 9.290 256,593 -0.19(-2.00%)
Jan 14, 2022 9.480 0 +0.32(+3.49%)
Jan 13, 2022 10.21 10.23 9.000 9.160 311,396 -1.05(-10.28%)
Jan 12, 2022 10.76 11.20 10.12 10.21 72,022 -0.83(-7.52%)
Jan 11, 2022 11.09 11.10 10.65 11.04 71,149 +0.11(+1.01%)
Jan 10, 2022 11.40 11.40 10.50 10.93 103,683 -0.60(-5.20%)
Jan 07, 2022 11.40 11.75 11.30 11.53 123,783 +0.11(+0.96%)
Jan 06, 2022 11.32 11.99 10.57 11.42 144,774 +0.13(+1.15%)
Jan 05, 2022 12.23 12.25 11.02 11.29 104,368 -0.93(-7.61%)
Jan 04, 2022 12.76 12.76 12.18 12.22 111,221 -0.56(-4.38%)
Jan 03, 2022 12.39 12.84 12.01 12.78 46,151 +0.51(+4.16%)
Dec 31, 2021 12.39 12.57 12.17 12.27 34,025 -0.07(-0.57%)
Dec 30, 2021 12.21 13.05 12.20 12.34 123,774 +0.13(+1.06%)
Dec 29, 2021 12.47 12.47 12.00 12.21 53,669 -0.28(-2.24%)
Dec 28, 2021 12.74 12.88 12.37 12.49 21,138 -0.27(-2.12%)
Dec 27, 2021 12.42 13.00 12.10 12.76 42,721 +0.32(+2.57%)
Dec 23, 2021 12.79 13.02 12.36 12.44 35,225 -0.27(-2.12%)
Dec 22, 2021 12.50 12.91 12.30 12.71 94,674 +0.16(+1.27%)
Dec 21, 2021 12.33 12.56 12.19 12.55 29,752 +0.43(+3.55%)
Dec 20, 2021 12.16 12.40 11.70 12.12 111,257 -0.35(-2.81%)
Dec 17, 2021 12.08 12.60 11.77 12.47 189,680 +0.29(+2.38%)
Dec 16, 2021 12.84 13.14 12.06 12.18 68,816 -0.56(-4.40%)
Dec 15, 2021 12.03 12.85 11.90 12.74 58,659 +0.70(+5.81%)
Dec 14, 2021 12.01 12.50 11.83 12.04 115,934 -0.22(-1.79%)
Dec 13, 2021 12.58 12.67 12.12 12.26 93,965 -0.29(-2.31%)
Dec 10, 2021 12.67 12.82 12.30 12.55 68,432 -0.04(-0.32%)
Dec 09, 2021 13.11 13.63 12.56 12.59 41,788 -0.59(-4.48%)
Dec 08, 2021 13.72 13.87 13.18 13.18 66,617 -0.47(-3.44%)
Dec 07, 2021 13.32 13.78 13.32 13.65 42,312 +0.76(+5.90%)
Dec 06, 2021 12.57 13.00 12.07 12.89 85,437 +0.41(+3.29%)
Dec 03, 2021 13.21 13.21 12.29 12.48 84,163 -0.55(-4.22%)
Dec 02, 2021 12.63 13.14 12.42 13.03 106,653 +0.28(+2.20%)
Dec 01, 2021 13.41 14.00 12.62 12.75 120,506 -0.89(-6.52%)
Nov 30, 2021 13.76 14.13 13.36 13.64 68,607 -0.24(-1.73%)
Nov 29, 2021 14.21 14.43 13.80 13.88 109,415 -0.34(-2.39%)
Nov 26, 2021 13.37 14.24 13.37 14.22 41,668 -0.07(-0.49%)
Nov 24, 2021 13.31 14.59 13.31 14.29 60,369 +0.61(+4.46%)
Nov 23, 2021 13.81 14.03 13.27 13.68 80,253 +0.00(+0.00%)
Nov 22, 2021 14.36 14.36 13.49 13.68 134,294 -0.55(-3.87%)
Nov 19, 2021 14.23 14.62 14.20 14.23 56,122 -0.08(-0.56%)
Nov 18, 2021 14.98 14.39 14.20 14.31 67,005 -0.59(-3.96%)
Nov 17, 2021 14.95 15.20 14.64 14.90 59,759 -0.10(-0.67%)
Nov 16, 2021 15.17 15.20 14.74 15.00 96,201 -0.25(-1.64%)
Nov 15, 2021 16.08 16.08 15.20 15.25 70,397 -0.73(-4.57%)
Nov 12, 2021 16.32 16.49 15.93 15.98 61,859 -0.16(-0.99%)
Nov 11, 2021 16.00 16.50 15.61 16.14 144,543 +0.21(+1.32%)
Nov 10, 2021 16.56 15.93 115,907 -0.85(-5.07%)
Nov 09, 2021 16.86 16.91 16.13 16.78 75,083 -0.01(-0.06%)
Nov 08, 2021 15.60 17.00 15.60 16.79 114,038 +1.04(+6.60%)
Nov 05, 2021 16.74 16.94 15.64 15.75 136,346 -0.80(-4.83%)
Nov 04, 2021 17.75 17.85 16.22 16.55 164,070 -1.13(-6.39%)
Nov 03, 2021 16.99 17.94 16.86 17.68 229,280 +0.59(+3.45%)
Nov 02, 2021 16.78 17.09 16.00 17.09 168,904 +0.49(+2.95%)
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.