Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Energy Inc (TSX: LPEN )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.590 3.430 3.450 6,574 +0.10(+2.99%)
Jan 28, 2022 3.360 3.410 3.330 3.350 12,449 -0.02(-0.59%)
Jan 27, 2022 3.450 3.450 3.350 3.370 16,982 -0.05(-1.46%)
Jan 26, 2022 3.480 3.480 3.400 3.420 4,470 +0.03(+0.88%)
Jan 25, 2022 3.430 3.460 3.390 3.390 6,721 -0.05(-1.45%)
Jan 24, 2022 3.540 3.550 3.310 3.440 22,189 -0.15(-4.18%)
Jan 21, 2022 3.640 3.640 3.550 3.590 20,042 -0.01(-0.28%)
Jan 20, 2022 3.710 3.750 3.600 3.600 16,740 -0.12(-3.23%)
Jan 19, 2022 3.750 3.800 3.720 3.720 12,571 -0.06(-1.59%)
Jan 18, 2022 3.740 3.800 3.730 3.780 13,022 +0.08(+2.16%)
Jan 17, 2022 3.740 3.880 3.700 3.700 13,895 -0.15(-3.90%)
Jan 14, 2022 3.950 3.950 3.800 3.850 28,271 -0.05(-1.28%)
Jan 13, 2022 3.890 3.950 3.850 3.900 7,800 +0.07(+1.83%)
Jan 12, 2022 4.160 4.160 3.820 3.830 19,511 -0.24(-5.90%)
Jan 11, 2022 4.130 4.190 4.030 4.070 16,758 -0.02(-0.49%)
Jan 10, 2022 4.080 4.490 3.950 4.090 13,489 +0.18(+4.60%)
Jan 07, 2022 3.930 3.940 3.890 3.910 15,500 -0.01(-0.26%)
Jan 06, 2022 3.900 3.960 3.850 3.920 16,680 +0.01(+0.26%)
Jan 05, 2022 4.050 4.090 3.830 3.910 30,839 -0.19(-4.63%)
Jan 04, 2022 4.450 4.490 4.100 4.100 16,441 -0.35(-7.87%)
Dec 31, 2021 4.450 4.450 4.450 0 +0.09(+2.06%)
Dec 30, 2021 4.500 4.500 4.160 4.360 9,749 -0.14(-3.11%)
Dec 29, 2021 4.350 4.500 3.900 4.500 72,214 +0.36(+8.70%)
Dec 24, 2021 4.140 4.140 4.140 0 +0.24(+6.15%)
Dec 23, 2021 3.990 3.990 3.800 3.900 129,603 -0.02(-0.51%)
Dec 22, 2021 3.990 3.990 3.760 3.920 23,445 +0.08(+2.08%)
Dec 21, 2021 3.660 4.000 3.660 3.840 29,933 +0.09(+2.40%)
Dec 20, 2021 3.850 3.850 3.540 3.750 41,637 +0.03(+0.81%)
Dec 17, 2021 3.750 3.850 3.630 3.720 66,759 -0.05(-1.33%)
Dec 16, 2021 3.980 3.980 3.750 3.770 30,820 -0.07(-1.82%)
Dec 15, 2021 4.000 4.000 3.790 3.840 46,243 +0.08(+2.13%)
Dec 14, 2021 3.770 3.850 3.750 3.760 14,620 -0.09(-2.34%)
Dec 13, 2021 4.000 4.000 3.790 3.850 20,781 -0.09(-2.28%)
Dec 10, 2021 4.040 4.170 3.840 3.940 31,943 -0.01(-0.25%)
Dec 09, 2021 3.900 4.100 3.900 3.950 26,908 +0.00(+0.00%)
Dec 08, 2021 4.110 4.110 3.910 3.950 15,174 +0.01(+0.25%)
Dec 07, 2021 4.250 4.250 3.890 3.940 58,511 -0.07(-1.75%)
Dec 06, 2021 4.240 4.240 3.960 4.010 33,348 -0.09(-2.20%)
Dec 03, 2021 4.430 4.430 4.100 4.100 19,241 -0.25(-5.75%)
Dec 02, 2021 4.360 4.360 4.180 4.350 17,759 -0.03(-0.68%)
Dec 01, 2021 4.710 4.750 4.380 4.380 12,951 -0.29(-6.21%)
Nov 30, 2021 4.590 4.670 4.310 4.670 7,784 +0.07(+1.52%)
Nov 29, 2021 4.620 4.650 4.370 4.600 14,246 -0.01(-0.22%)
Nov 26, 2021 4.520 4.800 4.510 4.610 15,474 -0.09(-1.91%)
Nov 25, 2021 4.990 4.990 4.660 4.700 15,137 -0.22(-4.47%)
Nov 24, 2021 4.850 5.090 4.590 4.920 24,096 +0.04(+0.82%)
Nov 23, 2021 5.000 5.050 4.660 4.880 24,776 -0.19(-3.75%)
Nov 22, 2021 5.080 5.080 4.900 5.070 22,165 +0.02(+0.40%)
Nov 19, 2021 5.210 5.260 5.050 5.050 9,661 -0.15(-2.88%)
Nov 18, 2021 5.730 5.200 5.140 5.200 19,418 -0.34(-6.14%)
Nov 17, 2021 5.660 5.890 5.500 5.540 25,332 -0.02(-0.36%)
Nov 16, 2021 5.690 5.780 5.500 5.560 15,112 +0.00(+0.00%)
Nov 15, 2021 6.000 6.090 5.560 5.560 41,159 -0.29(-4.96%)
Nov 12, 2021 5.400 5.880 5.140 5.850 36,761 +0.50(+9.35%)
Nov 11, 2021 5.250 5.500 5.220 5.350 18,719 +0.09(+1.71%)
Nov 10, 2021 5.360 5.260 29,382 +0.00(+0.00%)
Nov 09, 2021 5.110 5.490 5.110 5.260 41,536 +0.16(+3.14%)
Nov 08, 2021 4.660 5.240 4.610 5.100 56,418 +0.61(+13.59%)
Nov 05, 2021 4.200 4.580 4.170 4.490 38,390 +0.34(+8.19%)
Nov 04, 2021 4.120 4.200 4.100 4.150 18,913 +0.06(+1.47%)
Nov 03, 2021 4.050 4.160 4.000 4.090 8,308 -0.04(-0.97%)
Nov 02, 2021 4.020 4.260 3.980 4.130 23,767 +0.06(+1.47%)
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.